Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	24.03	24.21	23.91	24.06	5,423,251	-0.05(-0.22%)
May 28, 2015	24.14	24.14	23.94	24.11	5,419,280	-0.14(-0.57%)
May 27, 2015	24.16	24.39	24.14	24.25	5,483,565	+0.09(+0.38%)
May 26, 2015	24.33	24.35	24.05	24.16	7,535,810	-0.50(-2.05%)
May 22, 2015	24.76	24.66	24.66	24.66	4,459,075	-0.23(-0.93%)
May 21, 2015	24.72	24.99	24.67	24.89	7,290,906	+0.48(+1.95%)
May 20, 2015	24.41	24.54	24.34	24.42	5,231,500	+0.15(+0.60%)
May 19, 2015	24.50	24.50	24.22	24.27	9,914,619	-0.32(-1.32%)
May 18, 2015	24.62	24.70	24.55	24.60	6,749,787	-0.24(-0.98%)
May 15, 2015	24.75	24.94	24.63	24.84	6,776,897	-0.09(-0.35%)
May 14, 2015	25.01	25.07	24.91	24.93	8,002,621	+0.11(+0.44%)
May 13, 2015	24.99	25.01	24.77	24.82	5,790,947	+0.05(+0.19%)
May 12, 2015	24.65	24.92	24.65	24.77	6,551,504	+0.06(+0.26%)
May 11, 2015	24.92	24.96	24.68	24.71	7,329,330	-0.08(-0.30%)
May 08, 2015	24.82	24.86	24.52	24.78	9,149,386	+0.51(+2.10%)
May 07, 2015	24.38	24.39	24.02	24.27	8,651,298	-0.39(-1.58%)
May 06, 2015	24.85	24.90	24.58	24.66	6,973,003	+0.00(+0.00%)
May 05, 2015	24.88	25.09	24.64	24.66	10,871,111	-0.18(-0.71%)
May 04, 2015	24.81	24.96	24.79	24.84	8,991,370	+0.10(+0.42%)
May 01, 2015	24.50	24.81	24.29	24.73	12,739,585	+0.04(+0.16%)
Apr 30, 2015	24.85	24.89	24.68	24.69	9,845,163	-0.25(-0.99%)
Apr 29, 2015	24.83	25.00	24.65	24.94	12,541,016	+0.06(+0.25%)
Apr 28, 2015	25.04	25.08	24.75	24.88	15,205,214	+0.25(+1.02%)
Apr 27, 2015	24.84	24.95	24.61	24.63	13,265,890	-0.24(-0.97%)
Apr 24, 2015	25.01	25.01	24.69	24.87	9,464,073	-0.08(-0.32%)
Apr 23, 2015	24.86	25.03	24.82	24.95	9,747,573	+0.21(+0.83%)
Apr 22, 2015	24.75	24.77	24.56	24.74	9,092,332	+0.26(+1.08%)
Apr 21, 2015	24.64	24.76	24.33	24.48	13,647,652	-0.02(-0.09%)
Apr 20, 2015	24.61	24.75	24.49	24.50	10,131,900	-0.04(-0.16%)
Apr 17, 2015	24.43	24.60	24.35	24.54	13,047,428	+0.19(+0.80%)
Apr 16, 2015	24.39	24.44	24.05	24.35	11,625,789	+0.07(+0.31%)
Apr 15, 2015	24.04	24.31	24.01	24.27	11,354,132	+0.35(+1.48%)
Apr 14, 2015	23.78	24.03	23.73	23.92	10,513,585	+0.33(+1.38%)
Apr 13, 2015	23.68	23.77	23.53	23.59	8,802,593	-0.18(-0.75%)
Apr 10, 2015	23.65	23.81	23.57	23.77	8,703,513	+0.11(+0.46%)
Apr 09, 2015	23.26	23.76	23.20	23.66	26,907,358	+0.33(+1.42%)
Apr 08, 2015	23.03	23.83	23.27	23.33	29,855,906	+0.30(+1.29%)
Apr 07, 2015	23.18	23.43	23.02	23.03	14,118,475	+0.07(+0.30%)
Apr 06, 2015	22.80	23.07	22.75	22.96	8,137,282	+0.27(+1.21%)
Apr 02, 2015	22.57	22.69	22.69	22.69	6,119,669	+0.09(+0.38%)
Apr 01, 2015	22.53	22.70	22.47	22.60	7,490,604	+0.22(+1.00%)
Mar 31, 2015	22.30	22.57	22.23	22.38	10,837,178	-0.42(-1.83%)
Mar 30, 2015	22.62	22.89	22.62	22.79	7,467,659	+0.13(+0.58%)
Mar 27, 2015	22.68	22.74	22.51	22.66	7,465,651	-0.11(-0.50%)
Mar 26, 2015	23.01	23.09	22.66	22.78	7,149,431	-0.11(-0.50%)
Mar 25, 2015	22.91	23.06	22.80	22.89	7,736,850	+0.29(+1.27%)
Mar 24, 2015	22.98	23.01	22.58	22.61	7,513,519	-0.36(-1.57%)
Mar 23, 2015	23.06	23.12	22.90	22.97	8,624,283	+0.02(+0.10%)
Mar 20, 2015	22.61	23.20	22.61	22.94	13,983,893	+0.65(+2.90%)
Mar 19, 2015	22.33	22.43	22.17	22.30	7,736,819	-0.22(-0.97%)
Mar 18, 2015	21.82	22.57	21.69	22.51	18,110,942	+0.88(+4.05%)
Mar 17, 2015	21.52	21.80	21.47	21.64	8,795,175	+0.15(+0.72%)
Mar 16, 2015	21.24	21.48	21.10	21.48	11,101,613	-0.03(-0.13%)
Mar 13, 2015	21.50	21.52	21.14	21.51	14,721,354	-0.32(-1.47%)
Mar 12, 2015	22.25	22.30	21.80	21.83	11,739,302	-0.04(-0.18%)
Mar 11, 2015	22.11	22.11	21.82	21.87	14,926,144	-0.46(-2.07%)
Mar 10, 2015	22.70	22.77	22.22	22.34	12,990,449	-0.71(-3.08%)
Mar 09, 2015	23.10	23.26	22.92	23.05	12,584,788	-0.04(-0.17%)
Mar 06, 2015	23.35	23.37	23.07	23.09	11,659,664	-0.47(-2.02%)
Mar 05, 2015	23.76	23.84	23.56	23.56	11,930,572	-0.20(-0.84%)
Mar 04, 2015	23.68	23.81	23.57	23.76	11,359,644	-0.12(-0.50%)
Mar 03, 2015	23.60	23.96	23.58	23.88	12,416,349	+0.25(+1.07%)

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.