Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	27.89	27.89	27.41	27.41	18,803,458	-0.34(-1.24%)
May 28, 2015	27.66	28.08	27.58	27.75	19,020,466	+0.15(+0.53%)
May 27, 2015	26.92	27.89	26.88	27.60	23,888,416	+0.79(+2.96%)
May 26, 2015	26.71	26.97	26.52	26.81	15,251,931	-0.01(-0.04%)
May 22, 2015	26.72	26.82	26.82	26.82	20,748,928	+0.42(+1.60%)
May 21, 2015	26.12	26.63	25.85	26.40	17,587,000	+0.30(+1.17%)
May 20, 2015	25.97	26.48	25.76	26.09	23,301,624	+0.27(+1.06%)
May 19, 2015	26.33	26.43	25.57	25.82	19,891,460	-0.44(-1.68%)
May 18, 2015	25.67	26.33	25.55	26.26	20,532,568	+0.42(+1.63%)
May 15, 2015	26.03	26.10	25.52	25.84	26,358,552	-0.35(-1.35%)
May 14, 2015	26.82	27.00	25.97	26.19	32,809,696	-0.49(-1.84%)
May 13, 2015	26.83	27.14	26.57	26.68	17,864,910	+0.31(+1.19%)
May 12, 2015	27.03	27.06	26.36	26.37	19,868,934	-0.86(-3.17%)
May 11, 2015	26.62	27.56	26.36	27.23	25,060,630	+0.56(+2.10%)
May 08, 2015	26.86	26.92	26.26	26.67	35,622,632	-0.09(-0.33%)
May 07, 2015	27.28	27.38	26.39	26.76	30,253,926	-0.71(-2.57%)
May 06, 2015	27.69	27.77	26.93	27.47	20,146,966	-0.05(-0.18%)
May 05, 2015	27.74	27.82	27.31	27.51	19,715,940	-0.62(-2.20%)
May 04, 2015	28.53	28.60	27.96	28.13	14,172,997	-0.31(-1.10%)
May 01, 2015	27.78	28.70	27.78	28.45	17,019,916	+0.84(+3.06%)
Apr 30, 2015	28.25	28.31	27.33	27.60	19,350,108	-0.73(-2.56%)
Apr 29, 2015	28.16	28.45	27.98	28.33	11,173,343	-0.12(-0.41%)
Apr 28, 2015	28.67	28.90	28.22	28.45	12,608,184	-0.27(-0.94%)
Apr 27, 2015	28.70	29.10	28.60	28.72	15,154,727	+0.06(+0.22%)
Apr 24, 2015	29.18	29.18	28.35	28.65	19,122,464	-0.31(-1.07%)
Apr 23, 2015	28.39	29.22	28.32	28.96	22,450,520	+0.02(+0.07%)
Apr 22, 2015	28.04	29.19	28.03	28.94	30,226,472	+0.93(+3.31%)
Apr 21, 2015	27.80	28.05	27.63	28.02	22,595,144	+0.28(+1.03%)
Apr 20, 2015	27.59	27.86	27.49	27.73	20,279,676	+0.24(+0.86%)
Apr 17, 2015	27.23	27.55	27.08	27.50	18,503,686	+0.01(+0.04%)
Apr 16, 2015	27.38	27.63	27.25	27.49	16,706,278	-0.16(-0.57%)
Apr 15, 2015	27.48	27.92	27.36	27.64	20,523,152	+0.44(+1.62%)
Apr 14, 2015	27.21	27.38	26.90	27.20	16,986,384	-0.16(-0.57%)
Apr 13, 2015	27.50	27.62	27.26	27.36	13,892,824	-0.14(-0.50%)
Apr 10, 2015	27.28	27.63	27.28	27.50	20,074,696	+0.20(+0.74%)
Apr 09, 2015	26.56	27.34	26.50	27.29	19,014,960	+0.67(+2.52%)
Apr 08, 2015	26.08	26.84	25.99	26.62	22,527,708	+0.26(+0.97%)
Apr 07, 2015	26.84	26.94	26.36	26.37	18,157,216	-0.55(-2.04%)
Apr 06, 2015	26.00	26.93	25.91	26.92	22,886,032	+0.69(+2.64%)
Apr 02, 2015	27.23	26.22	26.22	26.22	42,180,544	-0.40(-1.49%)
Apr 01, 2015	26.62	26.83	26.27	26.62	40,065,396	+0.00(+0.00%)
Mar 31, 2015	26.21	26.80	26.11	26.62	25,769,890	+0.44(+1.69%)
Mar 30, 2015	26.23	26.45	25.96	26.18	26,635,096	+0.00(+0.02%)
Mar 27, 2015	26.43	26.63	25.57	26.18	31,498,966	+0.01(+0.06%)
Mar 26, 2015	25.28	26.66	25.13	26.16	45,553,648	+0.09(+0.34%)
Mar 25, 2015	27.34	27.35	25.91	26.07	36,544,128	-1.36(-4.97%)
Mar 24, 2015	27.58	27.82	27.36	27.44	15,969,581	-0.06(-0.21%)
Mar 23, 2015	27.94	27.98	27.30	27.50	19,048,798	-0.65(-2.30%)
Mar 20, 2015	27.79	28.22	27.58	28.14	24,058,842	+0.62(+2.25%)
Mar 19, 2015	27.57	27.70	27.40	27.52	22,068,544	-0.11(-0.39%)
Mar 18, 2015	27.49	27.82	27.08	27.63	25,011,218	+0.49(+1.81%)
Mar 17, 2015	27.21	27.46	26.95	27.14	25,407,226	-0.83(-2.96%)
Mar 16, 2015	28.43	28.71	27.69	27.97	18,524,382	-0.21(-0.73%)
Mar 13, 2015	27.45	28.23	27.44	28.18	24,130,710	+0.68(+2.48%)
Mar 12, 2015	26.60	27.85	26.59	27.50	19,940,964	+0.14(+0.50%)
Mar 11, 2015	27.41	27.65	27.09	27.36	17,804,366	+0.26(+0.98%)
Mar 10, 2015	27.57	27.79	26.95	27.09	30,302,098	-1.03(-3.66%)
Mar 09, 2015	28.01	28.24	27.39	28.12	17,896,906	+0.16(+0.56%)
Mar 06, 2015	28.67	28.72	27.86	27.97	28,842,212	-0.77(-2.66%)
Mar 05, 2015	28.90	29.28	28.43	28.73	24,459,784	+0.01(+0.05%)
Mar 04, 2015	29.16	29.10	28.28	28.72	27,214,174	-0.39(-1.33%)
Mar 03, 2015	29.81	30.12	28.83	29.10	29,483,324	-1.55(-5.06%)

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.