Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	32.26	32.62	32.02	32.31	92,970	+0.15(+0.47%)
May 28, 2015	32.17	32.20	31.50	32.16	75,430	+0.05(+0.15%)
May 27, 2015	31.72	32.12	31.55	32.11	65,492	+0.54(+1.72%)
May 26, 2015	31.41	31.69	31.19	31.57	84,580	-0.04(-0.12%)
May 22, 2015	31.55	31.61	31.61	31.61	70,296	+0.22(+0.70%)
May 21, 2015	33.07	33.07	31.17	31.39	70,766	+0.10(+0.30%)
May 20, 2015	30.92	31.43	30.68	31.29	114,349	+0.15(+0.49%)
May 19, 2015	31.17	31.19	30.76	31.14	65,214	+0.23(+0.74%)
May 18, 2015	30.38	30.98	30.31	30.91	57,392	+0.58(+1.92%)
May 15, 2015	30.46	30.46	30.02	30.33	23,610	+0.05(+0.16%)
May 14, 2015	30.03	30.44	29.49	30.28	57,839	+0.24(+0.79%)
May 13, 2015	30.27	30.31	29.75	30.04	43,370	-0.09(-0.28%)
May 12, 2015	29.64	30.25	29.31	30.13	79,786	+0.20(+0.67%)
May 11, 2015	29.82	30.07	29.71	29.93	46,902	+0.25(+0.83%)
May 08, 2015	29.17	29.99	29.17	29.68	134,718	+0.69(+2.37%)
May 07, 2015	28.99	29.05	28.35	28.99	50,858	+0.44(+1.54%)
May 06, 2015	28.50	28.85	28.17	28.56	97,933	+1.36(+5.01%)
May 05, 2015	27.71	27.74	27.06	27.19	75,612	-0.82(-2.93%)
May 04, 2015	28.24	28.55	27.86	28.01	33,510	+0.10(+0.38%)
May 01, 2015	27.22	27.91	27.22	27.91	50,015	+0.95(+3.54%)
Apr 30, 2015	28.13	28.21	26.64	26.95	138,679	-1.37(-4.84%)
Apr 29, 2015	28.65	28.90	27.99	28.33	51,134	-0.19(-0.67%)
Apr 28, 2015	28.72	29.30	27.66	28.52	98,196	-0.29(-0.99%)
Apr 27, 2015	31.17	31.17	28.73	28.80	202,074	-2.11(-6.81%)
Apr 24, 2015	31.45	31.45	30.90	30.91	74,052	-0.35(-1.13%)
Apr 23, 2015	30.59	31.27	30.59	31.26	48,135	+0.51(+1.64%)
Apr 22, 2015	30.99	31.11	30.51	30.76	48,222	-0.10(-0.34%)
Apr 21, 2015	30.83	31.02	30.59	30.86	74,210	+0.30(+0.97%)
Apr 20, 2015	30.93	30.93	30.10	30.57	47,398	+0.05(+0.16%)
Apr 17, 2015	30.96	30.96	30.16	30.52	95,572	-0.50(-1.60%)
Apr 16, 2015	30.88	31.07	30.72	31.01	89,884	+0.16(+0.53%)
Apr 15, 2015	30.80	30.98	30.45	30.85	81,293	+0.38(+1.25%)
Apr 14, 2015	30.51	30.66	30.13	30.47	72,145	-0.03(-0.09%)
Apr 13, 2015	30.00	30.82	30.00	30.50	68,313	+0.41(+1.36%)
Apr 10, 2015	29.54	30.14	29.54	30.09	48,965	+0.57(+1.94%)
Apr 09, 2015	29.63	29.86	29.05	29.52	45,979	-0.04(-0.13%)
Apr 08, 2015	28.88	29.67	28.88	29.56	64,387	+0.84(+2.91%)
Apr 07, 2015	28.54	29.21	28.54	28.72	68,644	+0.31(+1.08%)
Apr 06, 2015	28.32	28.70	28.26	28.41	49,439	-0.09(-0.32%)
Apr 02, 2015	29.01	28.51	28.51	28.51	52,145	-0.25(-0.87%)
Apr 01, 2015	28.69	28.78	27.91	28.76	48,720	+0.29(+1.00%)
Mar 31, 2015	28.70	28.88	28.38	28.47	45,414	-0.23(-0.82%)
Mar 30, 2015	28.24	28.77	28.15	28.71	68,217	+0.87(+3.11%)
Mar 27, 2015	27.12	27.90	27.12	27.84	55,387	+0.79(+2.92%)
Mar 26, 2015	26.68	27.51	26.33	27.05	150,511	+0.06(+0.21%)
Mar 25, 2015	28.72	28.72	26.94	26.99	180,739	-1.73(-6.01%)
Mar 24, 2015	29.08	29.39	28.71	28.72	90,843	-0.22(-0.76%)
Mar 23, 2015	29.78	29.78	28.74	28.94	173,027	-0.65(-2.19%)
Mar 20, 2015	31.27	31.27	29.49	29.58	213,554	-0.85(-2.79%)
Mar 19, 2015	29.85	30.99	29.67	30.43	176,325	+0.78(+2.64%)
Mar 18, 2015	29.58	29.90	29.32	29.65	127,209	-0.01(-0.03%)
Mar 17, 2015	29.50	29.69	29.17	29.66	86,180	+0.23(+0.78%)
Mar 16, 2015	29.33	29.46	29.05	29.43	107,476	+0.45(+1.55%)
Mar 13, 2015	28.83	29.27	28.70	28.98	65,644	+0.12(+0.43%)
Mar 12, 2015	29.06	29.06	28.57	28.86	64,052	-0.11(-0.39%)
Mar 11, 2015	28.77	29.10	28.44	28.97	93,179	+0.30(+1.06%)
Mar 10, 2015	28.50	28.91	27.65	28.67	91,971	+0.22(+0.77%)
Mar 09, 2015	28.45	29.17	28.02	28.45	70,618	-0.01(-0.03%)
Mar 06, 2015	28.88	28.88	28.16	28.46	127,112	-0.21(-0.73%)
Mar 05, 2015	28.50	28.88	28.21	28.67	113,155	+0.47(+1.66%)
Mar 04, 2015	27.54	28.34	27.77	28.20	84,785	+0.43(+1.54%)
Mar 03, 2015	28.23	28.23	27.26	27.77	81,057	-0.20(-0.72%)
Mar 02, 2015	27.69	28.01	27.64	27.97	80,588	+0.13(+0.48%)
Feb 27, 2015	28.57	28.58	27.69	27.84	179,242	-0.28(-0.98%)
Feb 26, 2015	28.30	28.30	27.40	28.12	192,555	+0.28(+1.00%)
Feb 25, 2015	27.88	27.94	27.24	27.84	47,739	+0.48(+1.74%)
Feb 24, 2015	27.83	27.94	27.05	27.36	75,305	-0.36(-1.31%)
Feb 23, 2015	27.93	28.15	27.50	27.73	114,563	+0.39(+1.43%)
Feb 20, 2015	27.35	27.41	27.09	27.34	27,360	+0.23(+0.84%)
Feb 19, 2015	27.35	27.35	26.69	27.11	36,268	+0.27(+1.00%)
Feb 18, 2015	26.69	26.85	26.37	26.84	34,609	+0.24(+0.89%)
Feb 17, 2015	26.02	26.62	26.02	26.60	36,444	+0.60(+2.31%)
Feb 13, 2015	25.92	26.00	26.00	26.00	9,967	+0.13(+0.50%)
Feb 12, 2015	26.12	26.12	24.98	25.87	11,485	+0.34(+1.35%)
Feb 11, 2015	25.73	26.00	25.41	25.53	18,393	-0.12(-0.47%)
Feb 10, 2015	24.81	25.65	24.81	25.65	5,279	+0.45(+1.78%)
Feb 09, 2015	25.66	25.66	25.04	25.20	11,739	-0.03(-0.11%)
Feb 06, 2015	25.73	25.73	25.15	25.23	14,549	-0.22(-0.86%)
Feb 05, 2015	24.86	25.45	24.86	25.45	14,846	+0.80(+3.25%)
Feb 04, 2015	25.08	25.08	24.16	24.65	20,727	-0.43(-1.71%)
Feb 03, 2015	25.35	25.35	24.38	25.08	23,728	-0.05(-0.19%)
Feb 02, 2015	25.26	25.56	24.91	25.12	34,999	-0.42(-1.65%)
Jan 30, 2015	26.12	25.99	25.51	25.54	17,555	-0.45(-1.72%)
Jan 29, 2015	26.21	26.21	25.34	25.99	14,407	+0.35(+1.38%)
Jan 28, 2015	26.73	26.73	25.62	25.64	29,114	-0.67(-2.53%)
Jan 27, 2015	26.07	26.53	25.91	26.30	26,455	+0.10(+0.40%)
Jan 26, 2015	26.07	26.20	25.59	26.20	36,121	+0.57(+2.23%)
Jan 23, 2015	25.06	25.69	25.06	25.63	21,122	+0.30(+1.17%)
Jan 22, 2015	25.60	25.60	24.37	25.33	48,958	+0.17(+0.68%)
Jan 21, 2015	26.07	26.07	25.02	25.16	36,845	-0.47(-1.82%)
Jan 20, 2015	26.11	26.11	24.85	25.63	51,568	+0.21(+0.82%)
Jan 16, 2015	24.46	25.44	24.46	25.42	43,291	+0.88(+3.57%)
Jan 15, 2015	25.78	25.78	24.54	24.54	44,912	-0.97(-3.81%)
Jan 14, 2015	25.30	25.55	24.95	25.51	22,774	+0.22(+0.87%)
Jan 13, 2015	25.70	25.86	24.93	25.30	74,725	-0.07(-0.29%)
Jan 12, 2015	25.97	25.97	25.21	25.37	69,151	+0.04(+0.18%)
Jan 09, 2015	25.30	25.51	24.97	25.32	51,251	+0.11(+0.45%)
Jan 08, 2015	25.35	25.35	24.83	25.21	52,669	+0.68(+2.76%)
Jan 07, 2015	24.51	24.54	23.94	24.53	61,908	+0.96(+4.08%)
Jan 06, 2015	23.97	24.26	23.17	23.57	36,659	-0.41(-1.71%)
Jan 05, 2015	23.97	24.34	23.79	23.98	58,129	+0.04(+0.15%)
Jan 02, 2015	24.07	24.30	23.54	23.94	28,061	+0.27(+1.14%)

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.