Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	28.51	28.66	28.32	28.37	13,520,184	-0.23(-0.81%)
May 28, 2015	28.78	28.82	28.53	28.60	8,364,769	-0.12(-0.41%)
May 27, 2015	28.48	28.83	28.39	28.72	10,043,645	+0.30(+1.07%)
May 26, 2015	28.38	28.50	28.25	28.41	10,239,909	+0.03(+0.10%)
May 22, 2015	28.53	28.38	28.38	28.38	7,475,601	-0.23(-0.79%)
May 21, 2015	28.72	28.72	28.38	28.61	11,870,092	-0.09(-0.31%)
May 20, 2015	28.78	28.97	28.69	28.70	7,996,861	+0.01(+0.04%)
May 19, 2015	28.83	28.83	28.61	28.69	8,599,602	-0.09(-0.33%)
May 18, 2015	29.15	29.25	28.77	28.78	8,912,089	-0.48(-1.65%)
May 15, 2015	29.12	29.30	29.12	29.26	9,066,126	+0.12(+0.42%)
May 14, 2015	28.48	29.16	28.47	29.14	12,312,726	+0.89(+3.14%)
May 13, 2015	28.38	28.52	28.20	28.26	10,394,692	-0.08(-0.29%)
May 12, 2015	28.14	28.41	28.12	28.34	10,558,943	-0.11(-0.37%)
May 11, 2015	28.92	28.98	28.42	28.44	9,740,208	-0.46(-1.59%)
May 08, 2015	28.59	29.05	28.55	28.90	10,009,201	+0.52(+1.82%)
May 07, 2015	27.97	28.46	27.93	28.39	9,254,434	+0.31(+1.10%)
May 06, 2015	27.94	28.13	27.77	28.08	12,654,450	+0.18(+0.66%)
May 05, 2015	27.98	28.02	27.79	27.90	8,968,130	-0.18(-0.65%)
May 04, 2015	28.20	28.20	27.95	28.08	8,958,049	+0.01(+0.04%)
May 01, 2015	27.77	28.07	27.76	28.07	10,754,222	+0.34(+1.22%)
Apr 30, 2015	27.79	27.87	27.61	27.73	18,285,350	-0.08(-0.30%)
Apr 29, 2015	28.47	28.57	27.74	27.81	20,325,012	-0.84(-2.92%)
Apr 28, 2015	28.39	28.65	28.34	28.65	11,906,358	+0.17(+0.60%)
Apr 27, 2015	28.89	28.89	28.42	28.48	11,644,972	-0.37(-1.29%)
Apr 24, 2015	29.09	29.16	28.83	28.85	8,864,163	-0.16(-0.53%)
Apr 23, 2015	28.83	29.32	28.70	29.00	14,781,885	+0.13(+0.44%)
Apr 22, 2015	28.85	28.88	28.54	28.88	17,708,832	+0.01(+0.04%)
Apr 21, 2015	29.24	29.36	28.82	28.87	11,684,844	-0.29(-1.01%)
Apr 20, 2015	28.81	29.28	28.81	29.16	15,777,469	+0.49(+1.70%)
Apr 17, 2015	28.77	28.85	28.62	28.67	13,535,533	-0.17(-0.58%)
Apr 16, 2015	28.80	29.03	28.59	28.84	13,662,740	+0.24(+0.85%)
Apr 15, 2015	28.87	29.12	28.56	28.59	10,729,318	-0.28(-0.98%)
Apr 14, 2015	28.63	28.95	28.55	28.88	8,946,070	+0.19(+0.68%)
Apr 13, 2015	29.00	29.07	28.64	28.68	12,149,047	-0.41(-1.41%)
Apr 10, 2015	28.89	29.36	28.82	29.09	11,627,657	+0.36(+1.25%)
Apr 09, 2015	28.62	28.77	28.52	28.73	8,223,964	+0.13(+0.46%)
Apr 08, 2015	28.56	28.80	28.43	28.60	10,619,312	-0.04(-0.15%)
Apr 07, 2015	28.59	28.88	28.54	28.64	13,300,778	+0.12(+0.41%)
Apr 06, 2015	28.27	28.76	28.26	28.53	13,672,288	+0.17(+0.59%)
Apr 02, 2015	27.93	28.36	28.36	28.36	16,245,869	+0.49(+1.77%)
Apr 01, 2015	27.79	27.92	27.45	27.87	14,021,985	+0.16(+0.56%)
Mar 31, 2015	27.99	27.99	27.71	27.71	14,268,888	-0.28(-1.01%)
Mar 30, 2015	28.10	28.15	27.90	28.00	13,023,731	+0.11(+0.38%)
Mar 27, 2015	27.66	27.94	27.64	27.89	15,462,190	+0.19(+0.68%)
Mar 26, 2015	27.52	28.00	27.16	27.70	26,259,822	-0.08(-0.30%)
Mar 25, 2015	28.41	28.41	27.78	27.79	18,390,772	-0.53(-1.88%)
Mar 24, 2015	28.54	28.81	28.32	28.32	13,038,376	-0.28(-0.99%)
Mar 23, 2015	28.43	28.79	28.43	28.60	15,611,686	+0.11(+0.39%)
Mar 20, 2015	28.46	28.62	28.37	28.49	24,805,088	+0.08(+0.29%)
Mar 19, 2015	28.38	28.56	28.29	28.41	12,088,279	-0.04(-0.14%)
Mar 18, 2015	28.46	28.62	27.79	28.44	25,360,048	-0.16(-0.54%)
Mar 17, 2015	28.71	28.79	28.34	28.60	10,917,202	-0.26(-0.90%)
Mar 16, 2015	28.68	28.86	28.64	28.86	13,764,573	+0.39(+1.36%)
Mar 13, 2015	28.77	28.78	28.30	28.47	14,359,040	-0.34(-1.19%)
Mar 12, 2015	28.86	29.03	28.77	28.82	14,332,973	+0.17(+0.60%)
Mar 11, 2015	29.30	29.34	28.56	28.64	16,429,786	-0.54(-1.84%)
Mar 10, 2015	29.34	29.42	29.13	29.18	10,142,553	-0.35(-1.17%)
Mar 09, 2015	29.47	29.59	29.29	29.53	11,416,778	+0.25(+0.86%)
Mar 06, 2015	30.32	30.34	29.18	29.27	22,250,608	-1.17(-3.84%)
Mar 05, 2015	30.74	30.77	30.34	30.44	10,119,544	-0.16(-0.52%)
Mar 04, 2015	30.87	30.97	30.53	30.60	9,953,404	-0.37(-1.19%)
Mar 03, 2015	30.99	31.09	30.76	30.97	8,075,080	-0.02(-0.07%)

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.