Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	32.49	32.65	32.36	32.51	1,879,513	+0.12(+0.38%)
May 28, 2015	32.39	32.53	32.18	32.39	1,270,126	+0.03(+0.10%)
May 27, 2015	31.23	32.47	31.22	32.36	1,363,776	+1.22(+3.93%)
May 26, 2015	31.33	31.36	31.00	31.14	813,910	-0.24(-0.77%)
May 22, 2015	31.28	31.38	31.38	31.38	425,864	+0.06(+0.21%)
May 21, 2015	31.13	31.36	31.00	31.31	476,933	+0.16(+0.51%)
May 20, 2015	31.13	31.38	31.02	31.16	889,649	+0.07(+0.22%)
May 19, 2015	31.28	31.43	30.98	31.09	473,682	-0.11(-0.36%)
May 18, 2015	30.94	31.22	30.85	31.20	648,146	+0.30(+0.98%)
May 15, 2015	30.91	31.02	30.77	30.90	392,917	+0.05(+0.17%)
May 14, 2015	30.70	30.96	30.58	30.85	907,945	+0.36(+1.19%)
May 13, 2015	30.46	30.70	30.40	30.48	408,133	+0.19(+0.62%)
May 12, 2015	30.44	30.48	30.16	30.30	1,032,133	-0.28(-0.90%)
May 11, 2015	30.55	30.69	30.45	30.57	512,858	+0.02(+0.06%)
May 08, 2015	30.50	30.68	30.47	30.55	680,677	+0.30(+1.00%)
May 07, 2015	30.04	30.30	30.04	30.25	962,080	+0.33(+1.10%)
May 06, 2015	30.07	30.21	29.71	29.92	1,448,007	-0.04(-0.12%)
May 05, 2015	30.41	30.48	29.93	29.96	775,104	-0.67(-2.17%)
May 04, 2015	30.76	30.82	30.55	30.63	686,294	-0.06(-0.20%)
May 01, 2015	30.13	30.76	30.12	30.69	1,578,909	+0.83(+2.78%)
Apr 30, 2015	30.06	30.18	29.67	29.86	2,408,169	-0.26(-0.86%)
Apr 29, 2015	30.06	30.21	29.81	30.12	812,760	-0.17(-0.55%)
Apr 28, 2015	30.27	30.35	29.86	30.28	1,246,076	+0.03(+0.10%)
Apr 27, 2015	30.22	30.57	30.18	30.26	616,598	+0.08(+0.26%)
Apr 24, 2015	30.63	30.64	29.99	30.18	653,487	-0.50(-1.65%)
Apr 23, 2015	30.61	30.79	30.45	30.68	610,341	-0.48(-1.55%)
Apr 22, 2015	30.92	31.17	30.68	31.17	467,064	+0.43(+1.41%)
Apr 21, 2015	30.52	30.95	30.63	30.73	470,934	+0.21(+0.69%)
Apr 20, 2015	30.42	30.64	30.41	30.52	412,625	+0.26(+0.85%)
Apr 17, 2015	30.46	30.46	30.12	30.27	515,700	-0.44(-1.42%)
Apr 16, 2015	30.54	30.75	30.54	30.70	542,094	-0.13(-0.43%)
Apr 15, 2015	30.56	30.92	30.52	30.83	460,306	+0.51(+1.67%)
Apr 14, 2015	30.64	30.64	30.24	30.33	688,175	-0.31(-1.02%)
Apr 13, 2015	30.87	30.98	30.60	30.64	452,398	-0.18(-0.59%)
Apr 10, 2015	30.72	30.82	30.68	30.82	274,464	+0.12(+0.40%)
Apr 09, 2015	30.16	30.74	30.16	30.70	619,228	+0.40(+1.31%)
Apr 08, 2015	30.07	30.40	30.05	30.30	907,942	+0.18(+0.59%)
Apr 07, 2015	30.12	30.38	30.07	30.13	1,081,350	+0.01(+0.04%)
Apr 06, 2015	29.70	30.18	29.54	30.11	1,099,100	+0.13(+0.44%)
Apr 02, 2015	30.17	29.98	29.98	29.98	667,083	-0.07(-0.22%)
Apr 01, 2015	30.16	30.18	29.82	30.05	647,966	-0.20(-0.65%)
Mar 31, 2015	30.46	30.52	30.20	30.25	423,803	-0.34(-1.13%)
Mar 30, 2015	30.40	30.67	30.22	30.59	1,321,348	+0.39(+1.28%)
Mar 27, 2015	29.38	30.32	29.32	30.20	1,207,698	+0.83(+2.84%)
Mar 26, 2015	29.09	29.56	28.72	29.37	1,471,942	-0.41(-1.37%)
Mar 25, 2015	31.21	31.24	29.74	29.78	1,201,186	-1.51(-4.82%)
Mar 24, 2015	31.58	31.58	31.27	31.29	601,664	-0.27(-0.86%)
Mar 23, 2015	31.83	31.86	31.54	31.56	416,105	-0.26(-0.83%)
Mar 20, 2015	31.60	31.92	31.56	31.82	479,597	+0.44(+1.41%)
Mar 19, 2015	31.27	31.45	31.23	31.38	293,649	+0.07(+0.23%)
Mar 18, 2015	31.06	31.46	30.67	31.31	483,679	+0.23(+0.74%)
Mar 17, 2015	31.07	31.13	30.90	31.07	456,048	-0.23(-0.73%)
Mar 16, 2015	31.00	31.31	30.96	31.30	681,953	+0.47(+1.52%)
Mar 13, 2015	30.70	30.89	30.50	30.83	559,177	+0.21(+0.67%)
Mar 12, 2015	30.32	30.64	30.29	30.63	1,216,747	-0.01(-0.03%)
Mar 11, 2015	30.72	30.95	30.63	30.64	369,231	+0.07(+0.22%)
Mar 10, 2015	30.94	31.02	30.56	30.57	1,193,201	-0.58(-1.85%)
Mar 09, 2015	31.02	31.22	30.99	31.14	539,327	+0.10(+0.31%)
Mar 06, 2015	31.27	31.32	30.96	31.05	666,565	-0.32(-1.03%)
Mar 05, 2015	31.46	31.55	31.24	31.37	760,575	+0.02(+0.06%)
Mar 04, 2015	31.31	31.36	31.00	31.35	590,890	-0.04(-0.13%)
Mar 03, 2015	31.87	31.87	31.35	31.40	1,236,417	-0.59(-1.85%)

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.