Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	25.02	25.62	25.02	25.42	7,626,728	+0.38(+1.52%)
May 28, 2015	25.17	25.27	24.93	25.04	5,273,350	-0.13(-0.52%)
May 27, 2015	24.95	25.44	24.91	25.17	7,470,106	+0.34(+1.36%)
May 26, 2015	25.10	25.19	24.75	24.83	6,949,325	-0.31(-1.25%)
May 22, 2015	26.00	25.15	25.15	25.15	10,591,167	-0.57(-2.22%)
May 21, 2015	26.81	26.81	25.65	25.72	24,559,188	+0.97(+3.94%)
May 20, 2015	25.45	25.48	24.71	24.75	14,695,921	-0.88(-3.43%)
May 19, 2015	25.85	25.89	25.49	25.62	7,055,649	-0.08(-0.31%)
May 18, 2015	25.09	25.86	25.00	25.71	9,642,908	+0.37(+1.45%)
May 15, 2015	25.54	25.58	25.27	25.34	7,489,752	-0.17(-0.66%)
May 14, 2015	26.66	26.66	25.49	25.51	10,469,443	-1.01(-3.81%)
May 13, 2015	27.11	27.11	26.37	26.52	5,793,062	-0.44(-1.63%)
May 12, 2015	26.91	27.03	26.68	26.96	4,977,966	-0.12(-0.46%)
May 11, 2015	26.75	27.24	26.75	27.08	3,979,146	+0.26(+0.98%)
May 08, 2015	26.68	26.91	26.56	26.82	3,953,216	+0.36(+1.36%)
May 07, 2015	25.86	26.54	25.79	26.46	4,100,677	+0.59(+2.26%)
May 06, 2015	26.14	26.19	25.77	25.87	4,833,892	-0.11(-0.42%)
May 05, 2015	26.15	26.31	25.88	25.98	4,552,972	-0.12(-0.48%)
May 04, 2015	25.77	26.19	25.76	26.11	3,889,807	+0.34(+1.31%)
May 01, 2015	25.46	25.93	25.45	25.77	4,353,797	+0.39(+1.53%)
Apr 30, 2015	25.40	25.76	25.27	25.38	4,784,198	-0.15(-0.60%)
Apr 29, 2015	25.90	26.13	25.41	25.54	5,327,578	-0.63(-2.41%)
Apr 28, 2015	25.95	26.49	25.87	26.17	4,179,141	+0.29(+1.10%)
Apr 27, 2015	26.04	26.14	25.82	25.88	3,736,885	-0.04(-0.17%)
Apr 24, 2015	26.12	26.21	25.69	25.93	10,168,659	-0.54(-2.05%)
Apr 23, 2015	26.34	26.85	26.31	26.47	6,972,837	-0.04(-0.14%)
Apr 22, 2015	26.73	26.87	26.33	26.50	6,443,054	-0.20(-0.74%)
Apr 21, 2015	26.92	27.10	26.58	26.70	6,191,796	-0.10(-0.36%)
Apr 20, 2015	27.00	27.06	26.79	26.80	4,887,934	+0.09(+0.33%)
Apr 17, 2015	27.04	27.10	26.51	26.71	6,392,027	-0.53(-1.96%)
Apr 16, 2015	27.47	27.47	27.16	27.24	4,924,417	-0.26(-0.96%)
Apr 15, 2015	27.87	28.03	27.48	27.51	3,738,960	-0.18(-0.66%)
Apr 14, 2015	27.93	28.03	26.86	27.69	7,159,730	-0.40(-1.41%)
Apr 13, 2015	28.17	28.35	27.93	28.09	3,962,148	-0.18(-0.62%)
Apr 10, 2015	28.42	28.45	28.14	28.26	3,204,236	-0.10(-0.34%)
Apr 09, 2015	27.85	28.41	27.85	28.36	4,499,543	+0.26(+0.91%)
Apr 08, 2015	27.99	28.20	27.60	28.10	5,435,838	+0.22(+0.79%)
Apr 07, 2015	28.08	28.48	27.86	27.88	5,986,069	-0.11(-0.39%)
Apr 06, 2015	27.71	28.20	27.69	27.99	5,465,172	-0.01(-0.03%)
Apr 02, 2015	27.32	28.00	28.00	28.00	5,833,291	+0.74(+2.71%)
Apr 01, 2015	27.57	27.71	27.05	27.26	8,382,266	-0.42(-1.53%)
Mar 31, 2015	28.36	28.36	27.65	27.68	7,476,174	-0.70(-2.48%)
Mar 30, 2015	28.16	28.82	28.16	28.39	5,687,291	+0.20(+0.70%)
Mar 27, 2015	28.28	28.45	27.71	28.19	6,417,280	+0.06(+0.21%)
Mar 26, 2015	28.69	28.74	28.12	28.13	7,087,356	-0.75(-2.59%)
Mar 25, 2015	29.82	29.92	28.85	28.88	7,123,372	-1.05(-3.50%)
Mar 24, 2015	29.95	30.07	29.57	29.92	5,851,428	-0.01(-0.02%)
Mar 23, 2015	29.93	30.36	29.87	29.93	5,058,375	+0.05(+0.17%)
Mar 20, 2015	30.13	30.13	29.54	29.88	9,669,433	-0.05(-0.17%)
Mar 19, 2015	30.01	30.12	29.76	29.93	4,774,561	-0.12(-0.41%)
Mar 18, 2015	29.87	30.16	29.38	30.05	5,585,411	+0.09(+0.31%)
Mar 17, 2015	29.80	30.22	29.69	29.96	6,819,710	+0.01(+0.02%)
Mar 16, 2015	29.36	30.04	29.36	29.95	6,477,416	+0.79(+2.71%)
Mar 13, 2015	29.43	29.54	29.00	29.16	5,803,400	-0.23(-0.78%)
Mar 12, 2015	28.83	29.57	28.82	29.39	5,800,813	+0.45(+1.57%)
Mar 11, 2015	28.85	29.21	28.78	28.94	6,840,395	+0.18(+0.63%)
Mar 10, 2015	28.43	28.79	28.12	28.76	7,388,754	+0.10(+0.35%)
Mar 09, 2015	28.54	28.69	28.31	28.66	5,030,492	+0.09(+0.30%)
Mar 06, 2015	28.57	29.13	28.41	28.57	7,302,899	+0.06(+0.20%)
Mar 05, 2015	28.62	28.74	28.34	28.51	6,510,191	-0.12(-0.40%)
Mar 04, 2015	28.42	28.77	28.10	28.63	10,730,641	+0.44(+1.56%)
Mar 03, 2015	28.38	28.72	27.81	28.19	16,376,991	+0.40(+1.42%)

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.