Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	32.34	32.70	32.09	32.39	92,755	+0.15(+0.47%)
May 28, 2015	32.24	32.28	31.57	32.23	75,256	+0.05(+0.15%)
May 27, 2015	31.79	32.19	31.62	32.18	65,341	+0.54(+1.72%)
May 26, 2015	31.49	31.76	31.26	31.64	84,385	-0.04(-0.12%)
May 22, 2015	31.62	31.68	31.68	31.68	70,133	+0.22(+0.70%)
May 21, 2015	33.14	33.14	31.24	31.46	70,602	+0.10(+0.30%)
May 20, 2015	30.99	31.51	30.75	31.36	114,085	+0.15(+0.49%)
May 19, 2015	31.24	31.26	30.83	31.21	65,063	+0.23(+0.74%)
May 18, 2015	30.45	31.05	30.38	30.98	57,259	+0.58(+1.92%)
May 15, 2015	30.53	30.53	30.09	30.40	23,555	+0.05(+0.16%)
May 14, 2015	30.10	30.51	29.56	30.35	57,705	+0.24(+0.79%)
May 13, 2015	30.34	30.38	29.82	30.11	43,270	-0.09(-0.28%)
May 12, 2015	29.71	30.32	29.38	30.20	79,601	+0.20(+0.67%)
May 11, 2015	29.89	30.14	29.78	30.00	46,793	+0.25(+0.83%)
May 08, 2015	29.23	30.06	29.23	29.75	134,406	+0.69(+2.37%)
May 07, 2015	29.06	29.12	28.41	29.06	50,740	+0.44(+1.54%)
May 06, 2015	28.56	28.92	28.24	28.62	97,706	+1.37(+5.01%)
May 05, 2015	27.77	27.80	27.12	27.26	75,437	-0.82(-2.93%)
May 04, 2015	28.31	28.61	27.93	28.08	33,432	+0.11(+0.38%)
May 01, 2015	27.28	27.97	27.28	27.97	49,899	+0.96(+3.54%)
Apr 30, 2015	28.19	28.28	26.70	27.02	138,358	-1.38(-4.85%)
Apr 29, 2015	28.72	28.97	28.05	28.39	51,016	-0.19(-0.67%)
Apr 28, 2015	28.78	29.37	27.72	28.58	97,969	-0.29(-0.99%)
Apr 27, 2015	31.24	31.24	28.79	28.87	201,606	-2.11(-6.81%)
Apr 24, 2015	31.53	31.53	30.97	30.98	73,880	-0.35(-1.13%)
Apr 23, 2015	30.66	31.34	30.66	31.33	48,023	+0.51(+1.64%)
Apr 22, 2015	31.06	31.18	30.58	30.83	48,110	-0.11(-0.34%)
Apr 21, 2015	30.90	31.10	30.67	30.93	74,038	+0.30(+0.97%)
Apr 20, 2015	31.00	31.00	30.17	30.64	47,288	+0.05(+0.16%)
Apr 17, 2015	31.03	31.03	30.23	30.59	95,351	-0.50(-1.60%)
Apr 16, 2015	30.95	31.14	30.79	31.09	89,676	+0.16(+0.53%)
Apr 15, 2015	30.88	31.05	30.52	30.92	81,105	+0.38(+1.25%)
Apr 14, 2015	30.58	30.73	30.20	30.54	71,978	-0.03(-0.09%)
Apr 13, 2015	30.07	30.90	30.07	30.57	68,155	+0.41(+1.36%)
Apr 10, 2015	29.61	30.21	29.61	30.16	48,852	+0.57(+1.94%)
Apr 09, 2015	29.70	29.93	29.12	29.59	45,873	-0.04(-0.13%)
Apr 08, 2015	28.95	29.74	28.95	29.62	64,238	+0.84(+2.91%)
Apr 07, 2015	28.60	29.28	28.60	28.79	68,485	+0.31(+1.08%)
Apr 06, 2015	28.38	28.76	28.33	28.48	49,324	-0.09(-0.33%)
Apr 02, 2015	29.08	28.57	28.57	28.57	52,024	-0.25(-0.87%)
Apr 01, 2015	28.76	28.84	27.97	28.82	48,607	+0.29(+1.00%)
Mar 31, 2015	28.76	28.94	28.45	28.54	45,309	-0.23(-0.82%)
Mar 30, 2015	28.31	28.84	28.22	28.77	68,059	+0.87(+3.11%)
Mar 27, 2015	27.18	27.97	27.18	27.91	55,258	+0.79(+2.92%)
Mar 26, 2015	26.74	27.57	26.39	27.11	150,162	+0.06(+0.21%)
Mar 25, 2015	28.78	28.78	27.01	27.05	180,321	-1.73(-6.01%)
Mar 24, 2015	29.15	29.46	28.77	28.78	90,633	-0.22(-0.76%)
Mar 23, 2015	29.85	29.85	28.80	29.00	172,626	-0.65(-2.19%)
Mar 20, 2015	31.34	31.34	29.56	29.65	213,060	-0.85(-2.79%)
Mar 19, 2015	29.92	31.06	29.74	30.50	175,917	+0.78(+2.64%)
Mar 18, 2015	29.65	29.97	29.39	29.72	126,915	-0.01(-0.03%)
Mar 17, 2015	29.57	29.76	29.24	29.73	85,981	+0.23(+0.78%)
Mar 16, 2015	29.40	29.53	29.12	29.50	107,227	+0.45(+1.55%)
Mar 13, 2015	28.90	29.34	28.77	29.05	65,492	+0.12(+0.43%)
Mar 12, 2015	29.13	29.13	28.64	28.93	63,904	-0.11(-0.39%)
Mar 11, 2015	28.84	29.17	28.50	29.04	92,963	+0.31(+1.06%)
Mar 10, 2015	28.56	28.98	27.71	28.74	91,758	+0.22(+0.77%)
Mar 09, 2015	28.52	29.23	28.09	28.52	70,454	-0.01(-0.03%)
Mar 06, 2015	28.95	28.95	28.23	28.53	126,817	-0.21(-0.73%)
Mar 05, 2015	28.56	28.95	28.28	28.74	112,893	+0.47(+1.66%)
Mar 04, 2015	27.60	28.40	27.84	28.27	84,589	+0.43(+1.54%)
Mar 03, 2015	28.30	28.30	27.32	27.84	80,870	-0.20(-0.72%)

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.