Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	30.15	30.25	29.96	30.05	1,012,843	-0.09(-0.30%)
May 28, 2015	29.79	30.24	29.79	30.14	967,540	+0.17(+0.57%)
May 27, 2015	29.84	30.08	29.81	29.97	761,349	+0.21(+0.71%)
May 26, 2015	30.30	30.30	29.70	29.76	1,156,110	-0.70(-2.30%)
May 22, 2015	30.67	30.46	30.46	30.46	984,400	+0.29(+0.96%)
May 21, 2015	29.95	30.30	29.79	30.17	872,038	+0.13(+0.43%)
May 20, 2015	30.17	30.27	29.95	30.04	1,109,764	-0.14(-0.46%)
May 19, 2015	30.30	30.31	29.97	30.18	1,337,694	-0.05(-0.17%)
May 18, 2015	29.77	30.24	29.50	30.23	2,179,213	+0.37(+1.24%)
May 15, 2015	28.87	30.20	28.58	29.86	4,494,942	+1.04(+3.61%)
May 14, 2015	28.64	28.89	28.44	28.82	924,944	+0.42(+1.48%)
May 13, 2015	28.15	28.45	28.04	28.40	797,984	+0.33(+1.18%)
May 12, 2015	28.01	28.20	27.66	28.07	776,258	-0.03(-0.11%)
May 11, 2015	27.93	28.21	27.80	28.10	1,187,408	+0.10(+0.36%)
May 08, 2015	28.11	28.32	27.99	28.00	1,355,634	+0.21(+0.76%)
May 07, 2015	27.56	27.89	27.27	27.79	981,757	+0.20(+0.72%)
May 06, 2015	27.74	27.77	27.29	27.59	938,409	-0.08(-0.29%)
May 05, 2015	28.19	28.45	27.50	27.67	1,353,825	-0.63(-2.23%)
May 04, 2015	28.12	28.50	28.06	28.30	1,637,402	+0.21(+0.75%)
May 01, 2015	27.65	28.15	27.40	28.09	1,746,888	+0.65(+2.37%)
Apr 30, 2015	28.15	28.15	27.32	27.44	3,381,123	-0.92(-3.24%)
Apr 29, 2015	28.75	29.49	27.95	28.36	4,912,635	+0.08(+0.28%)
Apr 28, 2015	28.51	28.59	27.76	28.28	3,560,227	-0.23(-0.81%)
Apr 27, 2015	28.74	29.01	28.32	28.51	2,789,186	-0.37(-1.28%)
Apr 24, 2015	29.73	29.78	28.30	28.88	4,834,022	-1.01(-3.38%)
Apr 23, 2015	30.71	30.72	29.51	29.89	4,762,111	-0.18(-0.60%)
Apr 22, 2015	29.71	30.12	29.46	30.07	2,283,616	+0.50(+1.69%)
Apr 21, 2015	29.86	29.86	29.43	29.57	745,849	-0.21(-0.71%)
Apr 20, 2015	29.37	29.80	29.29	29.78	828,482	+0.57(+1.95%)
Apr 17, 2015	29.75	29.75	29.07	29.21	1,113,552	-0.76(-2.54%)
Apr 16, 2015	30.02	30.16	29.76	29.97	1,053,227	-0.22(-0.73%)
Apr 15, 2015	29.95	30.26	29.82	30.19	1,168,032	+0.38(+1.27%)
Apr 14, 2015	29.92	29.96	29.45	29.81	810,321	-0.12(-0.40%)
Apr 13, 2015	30.51	30.53	29.64	29.93	1,390,681	-0.67(-2.19%)
Apr 10, 2015	30.99	31.11	30.49	30.60	1,198,125	-0.40(-1.29%)
Apr 09, 2015	30.42	31.02	30.42	31.00	1,084,760	+0.54(+1.77%)
Apr 08, 2015	30.27	30.48	30.13	30.46	1,130,856	+0.34(+1.13%)
Apr 07, 2015	30.10	30.44	29.94	30.12	1,115,498	+0.02(+0.07%)
Apr 06, 2015	29.15	30.21	29.10	30.10	1,301,561	+0.82(+2.80%)
Apr 02, 2015	29.06	29.28	29.28	29.28	1,070,100	+0.28(+0.97%)
Apr 01, 2015	29.44	29.49	28.83	29.00	1,179,031	-0.51(-1.73%)
Mar 31, 2015	29.83	29.99	29.38	29.51	1,533,660	-0.51(-1.70%)
Mar 30, 2015	30.25	30.32	29.97	30.02	1,341,305	-0.07(-0.23%)
Mar 27, 2015	29.91	30.16	29.70	30.09	989,446	+0.16(+0.53%)
Mar 26, 2015	29.68	29.94	29.39	29.93	1,160,705	+0.08(+0.27%)
Mar 25, 2015	30.60	30.68	29.82	29.85	1,796,767	-0.75(-2.45%)
Mar 24, 2015	30.61	30.68	30.34	30.60	626,411	-0.06(-0.20%)
Mar 23, 2015	30.65	30.86	30.54	30.66	992,872	-0.04(-0.13%)
Mar 20, 2015	30.41	30.79	30.03	30.70	2,034,046	+0.45(+1.49%)
Mar 19, 2015	30.00	30.37	29.86	30.25	1,362,640	+0.25(+0.83%)
Mar 18, 2015	29.23	30.05	29.01	30.00	1,357,255	+0.77(+2.63%)
Mar 17, 2015	28.81	29.26	28.80	29.23	877,049	+0.28(+0.97%)
Mar 16, 2015	28.69	28.99	28.49	28.95	738,927	+0.38(+1.33%)
Mar 13, 2015	28.85	28.88	28.37	28.57	1,009,649	-0.34(-1.18%)
Mar 12, 2015	28.61	28.91	28.28	28.91	1,081,011	+0.25(+0.87%)
Mar 11, 2015	28.82	28.92	28.53	28.66	1,068,044	-0.13(-0.45%)
Mar 10, 2015	28.75	28.93	28.59	28.79	1,872,250	-0.18(-0.62%)
Mar 09, 2015	28.80	29.07	28.72	28.97	1,125,328	+0.20(+0.70%)
Mar 06, 2015	29.10	29.34	28.73	28.77	1,263,523	-0.39(-1.34%)
Mar 05, 2015	29.17	29.33	29.00	29.16	1,050,820	+0.01(+0.03%)
Mar 04, 2015	28.78	29.33	28.53	29.15	1,896,225	+0.21(+0.73%)
Mar 03, 2015	29.20	29.32	28.76	28.94	1,252,490	-0.49(-1.66%)

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.