Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	29.21	29.21	28.93	29.00	4,951,087	-0.27(-0.94%)
May 28, 2015	29.08	29.29	29.02	29.28	2,899,979	+0.12(+0.40%)
May 27, 2015	28.82	29.16	28.76	29.16	4,536,746	+0.50(+1.76%)
May 26, 2015	29.11	29.13	28.58	28.66	7,909,996	-0.93(-3.14%)
May 22, 2015	29.77	29.59	29.59	29.59	4,494,092	-0.20(-0.66%)
May 21, 2015	29.83	29.84	29.65	29.78	5,770,896	+0.44(+1.52%)
May 20, 2015	29.40	29.44	29.25	29.34	4,013,926	+0.13(+0.45%)
May 19, 2015	29.11	29.32	29.08	29.21	4,039,403	+0.01(+0.04%)
May 18, 2015	29.13	29.36	29.12	29.19	4,048,605	-0.07(-0.25%)
May 15, 2015	29.18	29.29	29.05	29.27	3,592,200	-0.14(-0.49%)
May 14, 2015	29.44	29.51	29.28	29.41	4,712,328	+0.30(+1.03%)
May 13, 2015	29.35	29.44	29.10	29.11	6,402,211	-0.10(-0.34%)
May 12, 2015	29.18	29.29	29.09	29.21	5,573,926	-0.29(-0.98%)
May 11, 2015	29.66	29.71	29.43	29.50	7,592,699	+0.28(+0.97%)
May 08, 2015	29.33	29.47	29.16	29.22	9,421,508	+0.68(+2.40%)
May 07, 2015	28.82	28.83	28.39	28.53	14,278,716	-1.16(-3.91%)
May 06, 2015	30.16	30.16	29.56	29.69	11,498,205	+0.27(+0.92%)
May 05, 2015	29.91	29.96	29.40	29.42	5,404,093	-0.48(-1.60%)
May 04, 2015	29.74	30.06	29.74	29.90	4,178,061	+0.24(+0.80%)
May 01, 2015	29.75	29.76	29.53	29.66	5,582,438	-0.12(-0.39%)
Apr 30, 2015	29.92	30.06	29.74	29.78	5,929,469	-0.41(-1.37%)
Apr 29, 2015	30.20	30.38	30.04	30.19	5,187,092	-0.15(-0.51%)
Apr 28, 2015	30.34	30.46	30.04	30.34	8,223,467	+0.12(+0.38%)
Apr 27, 2015	30.60	30.81	30.19	30.23	8,593,400	+0.17(+0.56%)
Apr 24, 2015	29.83	30.20	29.76	30.06	5,082,221	+0.18(+0.60%)
Apr 23, 2015	29.74	29.94	29.65	29.88	8,661,737	-0.17(-0.56%)
Apr 22, 2015	30.09	30.26	29.96	30.05	6,521,854	-0.43(-1.42%)
Apr 21, 2015	30.46	30.51	30.33	30.48	4,033,116	+0.09(+0.30%)
Apr 20, 2015	30.46	30.56	30.34	30.39	4,138,354	-0.12(-0.40%)
Apr 17, 2015	30.54	30.59	30.35	30.51	3,898,368	-0.19(-0.61%)
Apr 16, 2015	30.72	30.85	30.66	30.70	4,770,162	-0.12(-0.40%)
Apr 15, 2015	31.11	31.17	30.80	30.82	4,550,250	-0.28(-0.89%)
Apr 14, 2015	31.10	31.26	31.01	31.10	4,150,571	+0.11(+0.35%)
Apr 13, 2015	30.77	31.01	30.77	30.99	4,384,343	-0.13(-0.41%)
Apr 10, 2015	30.80	31.23	30.78	31.12	4,706,478	+0.33(+1.07%)
Apr 09, 2015	30.71	30.84	30.64	30.79	4,043,686	+0.20(+0.65%)
Apr 08, 2015	30.93	30.96	30.49	30.59	3,617,354	+0.10(+0.32%)
Apr 07, 2015	30.54	30.71	30.33	30.49	3,965,909	+0.16(+0.53%)
Apr 06, 2015	30.17	30.42	30.12	30.33	2,385,245	+0.19(+0.64%)
Apr 02, 2015	30.07	30.14	30.14	30.14	3,429,545	+0.01(+0.04%)
Apr 01, 2015	30.21	30.21	29.87	30.13	7,100,444	+0.35(+1.17%)
Mar 31, 2015	29.70	29.90	29.65	29.78	6,766,626	-0.68(-2.22%)
Mar 30, 2015	30.31	30.48	30.27	30.45	3,735,663	+0.12(+0.38%)
Mar 27, 2015	30.25	30.36	30.18	30.34	4,022,779	+0.23(+0.77%)
Mar 26, 2015	30.47	30.53	30.07	30.11	5,234,539	-0.45(-1.46%)
Mar 25, 2015	30.89	30.97	30.55	30.55	3,504,361	-0.25(-0.80%)
Mar 24, 2015	31.06	31.11	30.78	30.80	3,743,598	-0.41(-1.32%)
Mar 23, 2015	31.49	31.25	30.95	31.21	5,430,613	-0.28(-0.90%)
Mar 20, 2015	31.29	31.67	31.23	31.49	5,622,186	+0.39(+1.24%)
Mar 19, 2015	31.20	31.22	30.86	31.11	4,886,562	-0.34(-1.09%)
Mar 18, 2015	30.63	31.51	30.56	31.45	7,473,052	+0.97(+3.20%)
Mar 17, 2015	30.21	30.56	30.19	30.47	4,240,517	+0.17(+0.55%)
Mar 16, 2015	30.00	30.37	30.00	30.31	5,091,677	+0.39(+1.29%)
Mar 13, 2015	29.54	29.96	29.51	29.92	6,332,406	+0.00(+0.00%)
Mar 12, 2015	29.76	29.97	29.67	29.92	6,699,182	+0.48(+1.62%)
Mar 11, 2015	29.52	29.59	29.24	29.44	6,866,306	-0.26(-0.87%)
Mar 10, 2015	30.15	30.16	29.63	29.70	6,403,354	-0.66(-2.19%)
Mar 09, 2015	30.21	30.39	30.16	30.36	3,238,329	+0.21(+0.71%)
Mar 06, 2015	30.43	30.51	30.14	30.15	4,493,301	-0.56(-1.83%)
Mar 05, 2015	30.97	30.99	30.65	30.71	3,906,824	-0.14(-0.46%)
Mar 04, 2015	30.81	30.96	30.54	30.85	4,839,128	+0.07(+0.23%)
Mar 03, 2015	30.98	31.04	30.69	30.78	4,530,346	-0.14(-0.46%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.