Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	23.94	23.96	23.67	23.89	684,232	-0.03(-0.13%)
May 28, 2015	24.02	24.03	23.84	23.92	331,239	-0.12(-0.50%)
May 27, 2015	23.78	24.06	23.67	24.04	443,108	+0.31(+1.31%)
May 26, 2015	23.70	23.78	23.50	23.73	419,511	-0.05(-0.20%)
May 22, 2015	23.90	23.78	23.78	23.78	363,050	-0.14(-0.60%)
May 21, 2015	23.86	24.05	23.86	23.92	1,007,587	+0.09(+0.37%)
May 20, 2015	23.79	23.94	23.73	23.83	1,318,366	+0.09(+0.37%)
May 19, 2015	24.15	24.15	23.67	23.74	588,364	-0.39(-1.61%)
May 18, 2015	24.06	24.22	24.01	24.13	355,023	+0.10(+0.40%)
May 15, 2015	23.90	24.05	23.79	24.04	117,585	+0.15(+0.63%)
May 14, 2015	23.86	23.92	23.79	23.89	271,187	+0.10(+0.40%)
May 13, 2015	23.86	23.94	23.71	23.79	628,113	-0.10(-0.40%)
May 12, 2015	23.69	23.94	23.52	23.89	170,695	+0.11(+0.47%)
May 11, 2015	23.72	23.85	23.65	23.78	472,643	+0.02(+0.10%)
May 08, 2015	23.72	23.87	23.68	23.75	356,937	+0.13(+0.54%)
May 07, 2015	23.78	23.78	23.52	23.63	1,591,629	-0.12(-0.50%)
May 06, 2015	24.13	24.13	23.57	23.74	445,259	-0.34(-1.42%)
May 05, 2015	24.40	24.45	23.98	24.09	910,748	-0.37(-1.50%)
May 04, 2015	24.53	24.64	24.40	24.45	811,611	-0.05(-0.19%)
May 01, 2015	24.51	24.61	24.27	24.50	976,033	+0.05(+0.20%)
Apr 30, 2015	24.93	24.93	24.38	24.45	580,169	-0.57(-2.29%)
Apr 29, 2015	25.06	25.18	24.92	25.03	161,970	-0.17(-0.66%)
Apr 28, 2015	24.91	25.27	24.84	25.19	363,396	+0.33(+1.31%)
Apr 27, 2015	25.24	25.24	24.82	24.87	157,269	-0.24(-0.95%)
Apr 24, 2015	25.18	25.29	25.01	25.10	216,918	-0.11(-0.44%)
Apr 23, 2015	24.97	25.26	24.94	25.22	429,850	+0.21(+0.83%)
Apr 22, 2015	24.94	25.01	24.78	25.01	95,209	+0.08(+0.32%)
Apr 21, 2015	24.87	24.96	24.84	24.93	167,322	+0.11(+0.45%)
Apr 20, 2015	24.53	24.86	24.53	24.82	160,209	+0.34(+1.40%)
Apr 17, 2015	24.71	24.71	24.36	24.48	378,143	-0.36(-1.44%)
Apr 16, 2015	24.75	24.92	24.75	24.83	294,919	-0.02(-0.06%)
Apr 15, 2015	24.75	24.93	24.66	24.85	203,422	+0.19(+0.77%)
Apr 14, 2015	24.64	24.74	24.60	24.66	145,847	-0.02(-0.06%)
Apr 13, 2015	24.72	24.83	24.66	24.68	161,493	-0.07(-0.29%)
Apr 10, 2015	24.77	24.87	24.71	24.75	124,878	-0.01(-0.03%)
Apr 09, 2015	24.76	24.85	24.64	24.75	725,769	-0.02(-0.10%)
Apr 08, 2015	24.77	24.87	24.65	24.78	693,874	+0.01(+0.03%)
Apr 07, 2015	24.91	24.99	24.77	24.77	382,474	-0.14(-0.54%)
Apr 06, 2015	25.06	25.13	24.84	24.91	1,189,739	-0.05(-0.19%)
Apr 02, 2015	24.62	24.95	24.95	24.95	3,647,479	+0.34(+1.39%)
Apr 01, 2015	24.01	24.70	23.98	24.61	5,195,005	+0.58(+2.42%)
Mar 31, 2015	24.25	24.33	24.01	24.03	99,328	-0.33(-1.34%)
Mar 30, 2015	24.30	24.38	24.19	24.36	481,883	+0.17(+0.72%)
Mar 27, 2015	24.19	24.21	24.05	24.18	92,470	+0.06(+0.23%)
Mar 26, 2015	23.98	24.27	23.96	24.13	107,730	+0.02(+0.07%)
Mar 25, 2015	24.68	24.68	24.11	24.11	226,665	-0.55(-2.23%)
Mar 24, 2015	24.79	24.89	24.66	24.66	110,318	-0.21(-0.83%)
Mar 23, 2015	24.75	24.95	24.71	24.86	194,119	+0.13(+0.54%)
Mar 20, 2015	24.56	24.81	24.49	24.73	470,030	+0.29(+1.20%)
Mar 19, 2015	24.52	24.56	24.35	24.44	304,050	-0.13(-0.55%)
Mar 18, 2015	24.04	24.62	24.04	24.57	214,866	+0.45(+1.87%)
Mar 17, 2015	23.97	24.16	23.97	24.12	368,154	+0.00(+0.00%)
Mar 16, 2015	23.96	24.16	23.94	24.12	346,478	+0.21(+0.89%)
Mar 13, 2015	24.11	24.11	23.73	23.91	96,380	-0.17(-0.72%)
Mar 12, 2015	23.89	24.02	23.65	24.08	93,287	+0.30(+1.26%)
Mar 11, 2015	23.77	23.86	23.65	23.78	724,999	+0.10(+0.43%)
Mar 10, 2015	23.90	23.90	23.64	23.68	438,843	-0.36(-1.51%)
Mar 09, 2015	23.93	24.06	23.93	24.04	85,072	+0.05(+0.20%)
Mar 06, 2015	24.24	24.28	23.94	23.99	267,315	-0.39(-1.59%)
Mar 05, 2015	24.35	24.41	24.30	24.38	89,587	+0.07(+0.29%)
Mar 04, 2015	24.41	24.44	24.22	24.31	209,447	-0.13(-0.52%)
Mar 03, 2015	24.43	24.58	24.36	24.44	396,886	-0.02(-0.07%)

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.