Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	26.11	26.24	25.88	26.22	9,200,977	+0.11(+0.42%)
May 28, 2015	25.92	26.18	25.77	26.11	4,663,582	+0.19(+0.73%)
May 27, 2015	25.65	25.99	25.58	25.92	6,090,291	+0.36(+1.41%)
May 26, 2015	25.88	26.02	25.38	25.56	7,244,575	-0.46(-1.75%)
May 22, 2015	24.85	26.02	26.02	26.02	15,367,933	+1.08(+4.31%)
May 21, 2015	24.38	25.19	24.22	24.94	32,788,934	-2.80(-10.08%)
May 20, 2015	27.79	28.01	27.61	27.74	6,079,067	-0.02(-0.06%)
May 19, 2015	27.24	27.90	27.14	27.75	5,757,880	+0.43(+1.58%)
May 18, 2015	27.77	27.79	27.27	27.32	7,901,309	-0.47(-1.69%)
May 15, 2015	28.26	28.34	27.78	27.79	4,940,817	-0.44(-1.56%)
May 14, 2015	27.97	28.31	27.88	28.23	4,421,013	+0.52(+1.87%)
May 13, 2015	27.40	27.77	27.28	27.71	6,357,720	+0.35(+1.26%)
May 12, 2015	27.28	27.52	27.18	27.37	4,590,603	-0.07(-0.27%)
May 11, 2015	27.70	27.82	27.31	27.44	6,707,794	-0.54(-1.94%)
May 08, 2015	28.02	28.17	27.75	27.98	3,298,339	+0.06(+0.21%)
May 07, 2015	27.82	28.08	27.66	27.93	2,375,647	+0.14(+0.51%)
May 06, 2015	28.19	28.29	27.73	27.78	3,706,568	-0.41(-1.45%)
May 05, 2015	28.69	28.78	28.15	28.19	2,708,261	-0.63(-2.18%)
May 04, 2015	28.81	29.03	28.75	28.82	1,896,903	+0.02(+0.05%)
May 01, 2015	28.62	28.88	28.52	28.81	1,626,965	+0.35(+1.21%)
Apr 30, 2015	28.69	29.01	28.40	28.46	3,258,642	-0.43(-1.49%)
Apr 29, 2015	28.55	29.10	28.48	28.89	3,922,495	+0.16(+0.55%)
Apr 28, 2015	28.60	28.79	28.37	28.73	1,892,834	+0.18(+0.63%)
Apr 27, 2015	28.36	28.72	28.23	28.55	3,471,750	+0.20(+0.69%)
Apr 24, 2015	28.55	28.55	28.20	28.36	2,899,180	-0.13(-0.47%)
Apr 23, 2015	28.27	28.59	28.25	28.49	2,167,438	+0.12(+0.42%)
Apr 22, 2015	28.27	28.50	28.23	28.37	2,396,491	+0.11(+0.39%)
Apr 21, 2015	28.41	28.43	28.06	28.26	4,069,372	+0.01(+0.03%)
Apr 20, 2015	28.45	28.60	28.11	28.26	3,637,277	+0.02(+0.06%)
Apr 17, 2015	28.33	28.70	27.99	28.24	5,882,467	-0.31(-1.07%)
Apr 16, 2015	28.71	28.78	28.44	28.55	4,016,011	-0.29(-1.01%)
Apr 15, 2015	28.22	28.85	28.06	28.84	4,834,147	+0.68(+2.40%)
Apr 14, 2015	27.73	28.25	27.66	28.16	5,702,338	+0.36(+1.30%)
Apr 13, 2015	27.85	28.01	27.78	27.80	3,160,051	-0.05(-0.17%)
Apr 10, 2015	28.04	28.09	27.63	27.85	5,305,913	-0.21(-0.76%)
Apr 09, 2015	28.02	28.20	27.83	28.06	4,185,022	-0.06(-0.22%)
Apr 08, 2015	28.07	28.20	27.82	28.12	4,181,495	+0.14(+0.51%)
Apr 07, 2015	28.19	28.26	27.95	27.98	4,135,242	-0.18(-0.62%)
Apr 06, 2015	27.63	28.24	27.52	28.16	3,438,167	+0.32(+1.14%)
Apr 02, 2015	27.60	27.84	27.84	27.84	5,601,520	+0.28(+1.01%)
Apr 01, 2015	27.66	27.69	27.31	27.56	3,567,290	-0.15(-0.54%)
Mar 31, 2015	27.62	27.90	27.40	27.71	3,768,608	+0.06(+0.23%)
Mar 30, 2015	27.52	27.70	27.36	27.65	4,406,387	+0.22(+0.80%)
Mar 27, 2015	27.85	27.85	27.33	27.43	6,367,273	-0.35(-1.27%)
Mar 26, 2015	27.69	27.88	27.56	27.78	6,616,971	-0.15(-0.55%)
Mar 25, 2015	27.97	28.20	27.83	27.93	5,844,349	-0.08(-0.29%)
Mar 24, 2015	28.71	28.75	28.00	28.02	7,960,096	-0.61(-2.14%)
Mar 23, 2015	28.54	28.79	28.46	28.63	4,985,013	-0.54(-1.84%)
Mar 20, 2015	28.84	29.31	28.68	29.16	5,111,524	+0.48(+1.69%)
Mar 19, 2015	29.13	29.24	28.63	28.68	4,831,181	-0.47(-1.61%)
Mar 18, 2015	28.74	29.35	28.55	29.15	4,193,487	+0.41(+1.41%)
Mar 17, 2015	29.00	29.00	28.71	28.74	2,802,050	-0.30(-1.02%)
Mar 16, 2015	28.89	29.05	28.67	29.04	2,699,355	+0.27(+0.94%)
Mar 13, 2015	29.08	29.26	28.49	28.77	4,958,844	-0.46(-1.58%)
Mar 12, 2015	29.47	30.37	29.09	29.23	5,140,989	-0.32(-1.08%)
Mar 11, 2015	29.59	29.78	29.37	29.55	3,058,979	-0.10(-0.33%)
Mar 10, 2015	29.81	29.90	29.64	29.65	5,184,766	-0.39(-1.30%)
Mar 09, 2015	29.86	30.08	29.74	30.04	4,064,253	+0.19(+0.63%)
Mar 06, 2015	30.01	30.29	29.77	29.85	3,163,067	-0.27(-0.90%)
Mar 05, 2015	29.56	30.17	29.48	30.12	3,575,198	+0.58(+1.97%)
Mar 04, 2015	29.65	29.72	29.36	29.54	5,110,691	-0.18(-0.60%)
Mar 03, 2015	29.98	30.13	29.70	29.72	3,690,205	-0.43(-1.43%)

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.