Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	26.22	26.34	25.99	26.33	9,164,246	+0.11(+0.42%)
May 28, 2015	26.02	26.29	25.88	26.22	4,644,965	+0.19(+0.73%)
May 27, 2015	25.75	26.09	25.68	26.03	6,065,979	+0.36(+1.41%)
May 26, 2015	25.99	26.12	25.48	25.67	7,215,655	-0.46(-1.75%)
May 22, 2015	24.95	26.12	26.12	26.12	15,306,584	+1.08(+4.31%)
May 21, 2015	24.48	25.29	24.32	25.04	32,658,040	-2.81(-10.08%)
May 20, 2015	27.90	28.12	27.72	27.85	6,054,800	-0.02(-0.06%)
May 19, 2015	27.34	28.01	27.25	27.86	5,734,894	+0.43(+1.58%)
May 18, 2015	27.88	27.90	27.38	27.43	7,869,767	-0.47(-1.69%)
May 15, 2015	28.38	28.46	27.90	27.90	4,921,093	-0.44(-1.56%)
May 14, 2015	28.09	28.42	27.99	28.35	4,403,365	+0.52(+1.87%)
May 13, 2015	27.51	27.88	27.39	27.83	6,332,340	+0.35(+1.26%)
May 12, 2015	27.39	27.63	27.29	27.48	4,572,277	-0.07(-0.27%)
May 11, 2015	27.81	27.94	27.42	27.55	6,681,017	-0.54(-1.94%)
May 08, 2015	28.13	28.28	27.86	28.10	3,285,172	+0.06(+0.21%)
May 07, 2015	27.93	28.20	27.77	28.04	2,366,163	+0.14(+0.51%)
May 06, 2015	28.30	28.40	27.84	27.90	3,691,771	-0.41(-1.45%)
May 05, 2015	28.80	28.90	28.26	28.31	2,697,449	-0.63(-2.18%)
May 04, 2015	28.93	29.15	28.87	28.94	1,889,330	+0.02(+0.05%)
May 01, 2015	28.73	29.00	28.64	28.92	1,620,470	+0.35(+1.21%)
Apr 30, 2015	28.80	29.13	28.51	28.57	3,245,634	-0.43(-1.49%)
Apr 29, 2015	28.67	29.22	28.60	29.01	3,906,836	+0.16(+0.55%)
Apr 28, 2015	28.72	28.91	28.48	28.85	1,885,278	+0.18(+0.63%)
Apr 27, 2015	28.47	28.84	28.35	28.67	3,457,890	+0.20(+0.69%)
Apr 24, 2015	28.66	28.66	28.31	28.47	2,887,606	-0.13(-0.47%)
Apr 23, 2015	28.38	28.71	28.36	28.61	2,158,786	+0.12(+0.42%)
Apr 22, 2015	28.38	28.61	28.35	28.49	2,386,924	+0.11(+0.39%)
Apr 21, 2015	28.53	28.54	28.17	28.38	4,053,127	+0.01(+0.03%)
Apr 20, 2015	28.57	28.72	28.22	28.37	3,622,757	+0.02(+0.06%)
Apr 17, 2015	28.45	28.81	28.10	28.35	5,858,985	-0.31(-1.07%)
Apr 16, 2015	28.83	28.90	28.55	28.66	3,999,979	-0.29(-1.01%)
Apr 15, 2015	28.34	28.97	28.17	28.95	4,814,849	+0.68(+2.40%)
Apr 14, 2015	27.84	28.36	27.77	28.27	5,679,574	+0.36(+1.30%)
Apr 13, 2015	27.96	28.12	27.89	27.91	3,147,436	-0.05(-0.17%)
Apr 10, 2015	28.15	28.20	27.74	27.96	5,284,732	-0.21(-0.76%)
Apr 09, 2015	28.13	28.31	27.94	28.17	4,168,316	-0.06(-0.22%)
Apr 08, 2015	28.18	28.31	27.93	28.24	4,164,803	+0.14(+0.51%)
Apr 07, 2015	28.30	28.37	28.07	28.09	4,118,734	-0.18(-0.62%)
Apr 06, 2015	27.74	28.36	27.63	28.27	3,424,442	+0.32(+1.14%)
Apr 02, 2015	27.71	27.95	27.95	27.95	5,579,159	+0.28(+1.01%)
Apr 01, 2015	27.78	27.80	27.41	27.67	3,553,049	-0.15(-0.54%)
Mar 31, 2015	27.73	28.01	27.51	27.82	3,753,563	+0.06(+0.23%)
Mar 30, 2015	27.63	27.81	27.47	27.76	4,388,796	+0.22(+0.80%)
Mar 27, 2015	27.96	27.96	27.44	27.54	6,341,855	-0.35(-1.27%)
Mar 26, 2015	27.80	28.00	27.67	27.89	6,590,556	-0.15(-0.55%)
Mar 25, 2015	28.08	28.32	27.94	28.05	5,821,018	-0.08(-0.29%)
Mar 24, 2015	28.83	28.87	28.11	28.13	7,928,319	-0.62(-2.14%)
Mar 23, 2015	28.65	28.91	28.58	28.74	4,965,112	-0.54(-1.84%)
Mar 20, 2015	28.95	29.42	28.80	29.28	5,091,119	+0.49(+1.69%)
Mar 19, 2015	29.25	29.36	28.75	28.80	4,811,895	-0.47(-1.61%)
Mar 18, 2015	28.86	29.47	28.66	29.27	4,176,746	+0.41(+1.41%)
Mar 17, 2015	29.12	29.12	28.83	28.86	2,790,864	-0.30(-1.02%)
Mar 16, 2015	29.01	29.16	28.79	29.16	2,688,579	+0.27(+0.94%)
Mar 13, 2015	29.20	29.38	28.61	28.89	4,939,049	-0.46(-1.58%)
Mar 12, 2015	29.59	30.49	29.20	29.35	5,120,466	-0.32(-1.08%)
Mar 11, 2015	29.71	29.90	29.49	29.67	3,046,767	-0.10(-0.33%)
Mar 10, 2015	29.93	30.02	29.76	29.77	5,164,068	-0.39(-1.30%)
Mar 09, 2015	29.98	30.20	29.85	30.16	4,048,028	+0.19(+0.63%)
Mar 06, 2015	30.13	30.41	29.89	29.97	3,150,439	-0.27(-0.90%)
Mar 05, 2015	29.67	30.29	29.60	30.24	3,560,925	+0.58(+1.97%)
Mar 04, 2015	29.77	29.84	29.48	29.66	5,090,289	-0.18(-0.60%)
Mar 03, 2015	30.10	30.25	29.82	29.84	3,675,473	-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.