Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	28.53	28.66	28.19	28.25	672,790	-0.27(-0.95%)
May 28, 2015	28.81	28.89	28.41	28.52	460,502	-0.32(-1.10%)
May 27, 2015	28.76	28.78	28.61	28.84	489,272	+0.07(+0.23%)
May 26, 2015	28.85	28.87	28.12	28.78	765,571	-0.02(-0.06%)
May 22, 2015	29.12	28.80	28.80	28.80	452,222	-0.28(-0.97%)
May 21, 2015	29.16	29.35	28.97	29.08	419,554	-0.20(-0.67%)
May 20, 2015	29.08	29.44	28.70	29.27	764,681	+0.23(+0.77%)
May 19, 2015	28.33	29.21	28.33	29.05	894,402	+0.69(+2.45%)
May 18, 2015	28.03	28.47	27.87	28.36	807,162	+0.18(+0.63%)
May 15, 2015	28.29	28.31	27.96	28.18	551,142	-0.08(-0.27%)
May 14, 2015	28.35	28.46	27.76	28.25	587,256	+0.05(+0.17%)
May 13, 2015	28.28	28.43	28.13	28.21	399,260	-0.13(-0.46%)
May 12, 2015	28.34	28.46	27.85	28.34	399,571	-0.22(-0.79%)
May 11, 2015	28.78	28.82	28.43	28.56	483,849	+0.07(+0.26%)
May 08, 2015	28.77	28.91	28.46	28.49	929,159	+0.27(+0.96%)
May 07, 2015	27.64	28.30	27.61	28.22	846,963	+0.50(+1.82%)
May 06, 2015	27.30	27.73	27.04	27.71	886,739	+0.41(+1.51%)
May 05, 2015	27.68	27.85	27.23	27.30	569,171	-0.37(-1.35%)
May 04, 2015	27.56	28.10	27.56	27.67	825,187	+0.07(+0.27%)
May 01, 2015	27.10	27.61	27.01	27.60	964,989	+0.82(+3.07%)
Apr 30, 2015	27.34	27.51	26.66	26.78	1,155,624	-0.64(-2.32%)
Apr 29, 2015	28.23	28.38	27.22	27.41	1,321,095	-0.97(-3.42%)
Apr 28, 2015	28.23	28.59	27.76	28.38	948,537	+0.11(+0.38%)
Apr 27, 2015	28.95	29.06	28.13	28.28	867,839	-0.54(-1.87%)
Apr 24, 2015	29.09	29.16	28.78	28.81	614,801	-0.20(-0.68%)
Apr 23, 2015	28.63	29.05	28.36	29.01	1,010,900	+0.27(+0.94%)
Apr 22, 2015	28.67	28.96	28.37	28.74	848,575	+0.13(+0.46%)
Apr 21, 2015	28.86	28.94	28.52	28.61	580,427	-0.18(-0.62%)
Apr 20, 2015	28.65	28.94	28.56	28.79	648,054	+0.33(+1.15%)
Apr 17, 2015	28.92	29.09	28.40	28.46	834,048	-0.74(-2.53%)
Apr 16, 2015	28.88	29.51	28.88	29.20	822,638	+0.05(+0.16%)
Apr 15, 2015	29.40	29.63	29.07	29.15	750,377	-0.09(-0.32%)
Apr 14, 2015	29.71	29.81	28.97	29.24	1,076,926	-0.60(-2.00%)
Apr 13, 2015	29.66	30.26	29.50	29.84	841,916	+0.07(+0.25%)
Apr 10, 2015	29.77	30.11	29.59	29.77	669,428	+0.15(+0.50%)
Apr 09, 2015	30.31	30.47	29.22	29.62	881,289	-0.73(-2.40%)
Apr 08, 2015	29.31	30.56	29.31	30.35	1,622,248	+1.30(+4.47%)
Apr 07, 2015	29.55	29.88	29.05	29.05	773,478	-0.50(-1.71%)
Apr 06, 2015	28.87	29.86	28.67	29.55	1,068,812	+0.33(+1.12%)
Apr 02, 2015	29.01	29.23	29.23	29.23	711,852	+0.26(+0.90%)
Apr 01, 2015	29.47	29.48	28.74	28.96	1,606,902	-0.66(-2.24%)
Mar 31, 2015	30.15	30.49	29.56	29.63	1,156,641	-0.55(-1.83%)
Mar 30, 2015	30.32	30.49	29.96	30.18	1,414,536	+0.21(+0.72%)
Mar 27, 2015	29.91	30.37	29.40	29.96	1,596,692	+0.10(+0.34%)
Mar 26, 2015	30.10	30.35	29.12	29.86	2,618,064	-0.17(-0.56%)
Mar 25, 2015	33.79	33.83	29.94	30.03	6,717,325	-4.23(-12.36%)
Mar 24, 2015	33.65	34.33	33.19	34.26	3,842,147	+0.94(+2.83%)
Mar 23, 2015	32.75	33.67	32.37	33.32	3,098,842	+1.36(+4.27%)
Mar 20, 2015	32.00	32.19	31.56	31.95	1,186,038	+0.42(+1.32%)
Mar 19, 2015	31.44	32.14	31.31	31.54	813,951	+0.41(+1.31%)
Mar 18, 2015	30.76	31.31	30.42	31.13	860,742	+0.49(+1.59%)
Mar 17, 2015	30.66	30.93	30.49	30.65	495,612	+0.04(+0.12%)
Mar 16, 2015	30.84	31.12	30.56	30.61	652,641	-0.01(-0.03%)
Mar 13, 2015	30.62	30.93	30.29	30.62	445,964	-0.02(-0.06%)
Mar 12, 2015	29.92	30.66	29.84	30.64	642,260	+0.91(+3.05%)
Mar 11, 2015	30.07	30.28	29.65	29.73	678,092	-0.36(-1.18%)
Mar 10, 2015	30.46	30.61	30.01	30.08	555,306	-0.57(-1.86%)
Mar 09, 2015	30.65	30.86	30.38	30.66	467,444	+0.18(+0.58%)
Mar 06, 2015	31.28	31.37	30.40	30.48	534,789	-0.84(-2.69%)
Mar 05, 2015	31.52	31.72	31.08	31.32	335,747	-0.20(-0.62%)
Mar 04, 2015	31.45	31.82	31.25	31.51	462,810	-0.13(-0.41%)
Mar 03, 2015	31.85	31.96	31.24	31.65	1,505,812	+0.18(+0.56%)

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.