Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	27.66	27.83	27.37	27.75	4,673,151	+0.11(+0.39%)
May 28, 2015	27.54	27.66	27.34	27.65	3,477,869	+0.11(+0.41%)
May 27, 2015	27.34	27.55	27.28	27.53	5,144,782	+0.17(+0.63%)
May 26, 2015	27.55	27.56	27.25	27.36	5,782,517	-0.15(-0.55%)
May 22, 2015	27.63	27.51	27.51	27.51	5,687,972	-0.10(-0.34%)
May 21, 2015	27.72	27.78	27.46	27.61	5,090,219	-0.12(-0.43%)
May 20, 2015	27.81	27.87	27.61	27.73	4,066,269	+0.08(+0.28%)
May 19, 2015	28.04	28.15	27.60	27.65	7,334,183	-0.20(-0.73%)
May 18, 2015	27.52	27.98	27.44	27.85	6,781,675	+0.36(+1.31%)
May 15, 2015	27.31	27.53	27.30	27.49	4,567,191	+0.19(+0.70%)
May 14, 2015	27.10	27.37	27.07	27.30	5,197,912	+0.32(+1.20%)
May 13, 2015	27.08	27.09	26.81	26.98	4,407,805	+0.03(+0.09%)
May 12, 2015	27.04	27.10	26.78	26.95	4,990,894	-0.10(-0.35%)
May 11, 2015	27.02	27.18	26.88	27.05	7,659,244	+0.06(+0.21%)
May 08, 2015	27.11	27.20	26.95	26.99	6,445,530	+0.22(+0.80%)
May 07, 2015	26.42	27.06	26.33	26.78	7,351,982	+0.32(+1.22%)
May 06, 2015	27.01	27.07	26.35	26.45	6,907,444	-0.34(-1.25%)
May 05, 2015	27.13	27.27	26.70	26.79	8,743,832	-0.17(-0.63%)
May 04, 2015	27.14	27.18	26.74	26.96	11,349,649	+0.51(+1.94%)
May 01, 2015	26.02	26.45	25.99	26.45	5,384,968	+0.49(+1.90%)
Apr 30, 2015	26.28	26.45	25.76	25.95	9,227,778	-0.51(-1.94%)
Apr 29, 2015	26.40	26.88	26.19	26.47	7,100,862	+0.05(+0.19%)
Apr 28, 2015	26.37	26.45	25.98	26.42	5,383,869	+0.06(+0.24%)
Apr 27, 2015	26.45	26.48	26.26	26.35	6,325,777	+0.11(+0.43%)
Apr 24, 2015	26.08	26.31	26.02	26.24	7,617,359	+0.27(+1.02%)
Apr 23, 2015	25.87	26.25	25.85	25.97	10,469,315	+0.08(+0.29%)
Apr 22, 2015	26.10	26.14	25.74	25.90	10,400,298	+0.02(+0.10%)
Apr 21, 2015	26.05	26.08	25.65	25.87	7,370,143	-0.06(-0.24%)
Apr 20, 2015	26.49	26.51	25.85	25.93	11,114,141	-0.02(-0.07%)
Apr 17, 2015	25.56	25.95	25.39	25.95	10,165,552	+0.43(+1.70%)
Apr 16, 2015	26.17	26.20	25.51	25.52	15,162,559	+0.08(+0.32%)
Apr 15, 2015	24.94	25.52	24.87	25.44	9,077,471	+0.61(+2.45%)
Apr 14, 2015	25.03	25.12	24.75	24.83	6,824,342	-0.07(-0.27%)
Apr 13, 2015	25.02	25.36	24.68	24.90	8,572,871	+0.08(+0.33%)
Apr 10, 2015	24.55	24.93	24.36	24.82	8,912,335	+0.51(+2.09%)
Apr 09, 2015	24.36	24.43	24.14	24.31	6,269,858	-0.01(-0.03%)
Apr 08, 2015	24.15	24.47	24.15	24.32	7,185,510	+0.17(+0.69%)
Apr 07, 2015	23.99	24.38	23.88	24.15	5,961,844	+0.24(+1.01%)
Apr 06, 2015	23.99	24.11	23.76	23.91	6,541,275	-0.14(-0.57%)
Apr 02, 2015	24.19	24.04	24.04	24.04	5,745,398	-0.17(-0.69%)
Apr 01, 2015	24.19	24.36	24.05	24.21	8,558,250	+0.09(+0.39%)
Mar 31, 2015	23.79	24.14	23.73	24.12	6,581,974	+0.30(+1.25%)
Mar 30, 2015	23.71	24.08	23.66	23.82	6,778,241	+0.25(+1.05%)
Mar 27, 2015	23.34	23.58	23.25	23.57	4,846,951	+0.26(+1.12%)
Mar 26, 2015	23.40	23.45	23.12	23.31	5,033,403	-0.25(-1.05%)
Mar 25, 2015	23.83	23.84	23.50	23.56	6,102,445	-0.19(-0.81%)
Mar 24, 2015	23.79	23.85	23.60	23.75	2,633,511	-0.04(-0.16%)
Mar 23, 2015	24.01	24.15	23.74	23.79	5,421,325	-0.20(-0.85%)
Mar 20, 2015	24.07	24.20	23.92	23.99	5,606,121	+0.00(+0.00%)
Mar 19, 2015	24.01	24.05	23.77	23.99	3,612,054	-0.01(-0.03%)
Mar 18, 2015	23.91	24.14	23.51	24.00	5,894,562	+0.38(+1.63%)
Mar 17, 2015	23.71	23.71	23.48	23.61	4,214,962	-0.15(-0.63%)
Mar 16, 2015	23.68	23.94	23.59	23.76	5,012,301	+0.23(+0.97%)
Mar 13, 2015	23.98	24.03	23.52	23.53	5,772,260	-0.46(-1.91%)
Mar 12, 2015	24.00	24.09	23.74	23.99	5,174,667	+0.16(+0.65%)
Mar 11, 2015	23.60	23.93	23.50	23.84	5,333,785	+0.10(+0.42%)
Mar 10, 2015	23.57	23.78	23.42	23.74	6,369,066	-0.01(-0.05%)
Mar 09, 2015	24.13	24.18	23.66	23.75	7,139,129	-0.28(-1.16%)
Mar 06, 2015	24.33	24.37	23.89	24.03	7,471,096	-0.24(-1.00%)
Mar 05, 2015	24.04	24.57	23.91	24.27	7,995,816	+0.33(+1.37%)
Mar 04, 2015	23.78	24.08	23.25	23.94	14,019,068	+0.47(+2.01%)
Mar 03, 2015	23.64	23.76	23.39	23.47	5,835,160	-0.18(-0.76%)

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.