Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	24.89	24.91	24.59	24.86	697,319	-0.03(-0.12%)
May 28, 2015	24.60	24.94	24.58	24.89	680,399	+0.19(+0.77%)
May 27, 2015	24.50	24.77	24.25	24.70	772,499	+0.25(+1.02%)
May 26, 2015	24.55	24.61	24.31	24.45	769,210	-0.15(-0.61%)
May 22, 2015	24.77	24.60	24.60	24.60	704,100	-0.17(-0.69%)
May 21, 2015	24.47	24.82	24.23	24.77	920,671	+0.28(+1.14%)
May 20, 2015	24.65	24.80	24.46	24.49	808,926	-0.16(-0.65%)
May 19, 2015	24.60	24.66	24.38	24.65	667,412	+0.13(+0.53%)
May 18, 2015	24.48	24.61	24.32	24.52	708,673	+0.02(+0.08%)
May 15, 2015	24.39	24.64	24.31	24.50	656,328	+0.16(+0.66%)
May 14, 2015	24.28	24.52	24.12	24.34	776,175	+0.14(+0.58%)
May 13, 2015	24.43	24.48	24.15	24.20	622,335	-0.22(-0.90%)
May 12, 2015	24.23	24.47	23.93	24.42	864,946	+0.11(+0.45%)
May 11, 2015	24.48	24.64	24.24	24.31	654,508	-0.13(-0.53%)
May 08, 2015	24.70	24.77	24.33	24.44	1,151,959	-0.06(-0.24%)
May 07, 2015	24.04	24.51	24.04	24.50	788,382	+0.43(+1.79%)
May 06, 2015	23.82	24.16	23.55	24.07	1,208,239	+0.28(+1.18%)
May 05, 2015	24.29	24.34	23.65	23.79	843,014	-0.54(-2.22%)
May 04, 2015	24.39	24.50	24.08	24.33	1,346,933	-0.03(-0.12%)
May 01, 2015	24.13	24.38	24.01	24.36	845,100	+0.28(+1.16%)
Apr 30, 2015	24.66	24.90	24.05	24.08	2,461,812	-0.10(-0.41%)
Apr 29, 2015	24.20	24.50	24.11	24.18	3,176,670	+0.01(+0.04%)
Apr 28, 2015	24.04	24.28	23.96	24.17	1,477,674	+0.12(+0.50%)
Apr 27, 2015	24.12	24.32	23.94	24.05	2,123,998	-0.04(-0.17%)
Apr 24, 2015	24.01	24.16	23.89	24.09	1,260,372	+0.11(+0.46%)
Apr 23, 2015	23.67	24.02	23.62	23.98	1,655,515	+0.41(+1.74%)
Apr 22, 2015	23.24	23.68	23.19	23.57	904,950	+0.35(+1.51%)
Apr 21, 2015	23.24	23.45	23.05	23.22	1,095,362	+0.04(+0.17%)
Apr 20, 2015	22.88	23.25	22.67	23.18	944,701	+0.45(+1.98%)
Apr 17, 2015	22.82	23.01	22.55	22.73	820,639	-0.27(-1.17%)
Apr 16, 2015	22.91	23.00	22.74	23.00	925,065	+0.06(+0.26%)
Apr 15, 2015	23.22	23.39	22.72	22.94	1,095,199	-0.12(-0.52%)
Apr 14, 2015	22.62	23.14	22.37	23.06	2,466,102	+0.28(+1.23%)
Apr 13, 2015	23.09	23.23	22.76	22.78	727,716	-0.32(-1.39%)
Apr 10, 2015	23.19	23.36	22.96	23.10	935,067	-0.07(-0.30%)
Apr 09, 2015	23.20	23.38	22.90	23.17	1,449,619	-0.01(-0.04%)
Apr 08, 2015	23.14	23.48	22.96	23.18	1,167,948	+0.04(+0.17%)
Apr 07, 2015	23.71	23.73	23.11	23.14	946,353	-0.53(-2.24%)
Apr 06, 2015	23.24	23.70	23.12	23.67	1,005,410	+0.31(+1.33%)
Apr 02, 2015	23.42	23.36	23.36	23.36	1,599,800	-0.19(-0.81%)
Apr 01, 2015	23.57	23.76	23.35	23.55	1,492,356	-0.13(-0.55%)
Mar 31, 2015	23.92	23.92	23.58	23.68	1,237,885	-0.25(-1.04%)
Mar 30, 2015	23.72	23.97	23.62	23.93	1,072,390	+0.30(+1.27%)
Mar 27, 2015	23.42	23.71	23.38	23.63	723,037	+0.26(+1.11%)
Mar 26, 2015	23.46	23.84	23.26	23.37	1,978,730	-0.26(-1.10%)
Mar 25, 2015	24.13	24.38	23.37	23.63	10,579,272	-0.08(-0.34%)
Mar 24, 2015	23.38	23.93	23.24	23.71	1,592,715	-0.13(-0.55%)
Mar 23, 2015	24.10	24.18	23.75	23.84	1,116,124	-0.35(-1.45%)
Mar 20, 2015	23.78	24.25	23.76	24.19	860,105	+0.48(+2.02%)
Mar 19, 2015	23.73	24.00	23.55	23.71	958,004	-0.04(-0.17%)
Mar 18, 2015	23.16	23.77	22.96	23.75	690,888	+0.48(+2.06%)
Mar 17, 2015	23.12	23.37	22.92	23.27	610,120	+0.10(+0.43%)
Mar 16, 2015	23.02	23.17	22.87	23.17	526,944	+0.22(+0.96%)
Mar 13, 2015	22.81	23.18	22.67	22.95	1,481,572	-0.50(-2.13%)
Mar 12, 2015	23.16	23.57	22.93	23.45	1,634,959	+0.44(+1.91%)
Mar 11, 2015	22.75	23.11	22.50	23.01	1,308,296	+0.27(+1.19%)
Mar 10, 2015	22.59	22.81	22.30	22.74	712,669	-0.05(-0.22%)
Mar 09, 2015	22.48	22.86	22.38	22.79	1,311,881	+0.29(+1.29%)
Mar 06, 2015	22.45	22.65	22.30	22.50	1,121,552	-0.05(-0.22%)
Mar 05, 2015	22.58	22.94	22.35	22.55	1,057,624	-0.04(-0.18%)
Mar 04, 2015	22.07	22.78	22.24	22.59	1,140,865	+0.35(+1.57%)
Mar 03, 2015	22.51	22.53	22.00	22.24	1,112,625	-0.29(-1.29%)

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.