Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	25.27	25.35	24.86	25.11	1,177,896	-0.17(-0.67%)
May 28, 2015	25.60	25.61	25.19	25.28	821,050	-0.38(-1.48%)
May 27, 2015	25.46	25.70	25.10	25.66	1,055,144	+0.30(+1.18%)
May 26, 2015	25.52	25.60	25.16	25.36	723,730	-0.27(-1.05%)
May 22, 2015	25.45	25.63	25.63	25.63	835,200	+0.15(+0.59%)
May 21, 2015	25.48	25.67	25.29	25.48	855,062	+0.04(+0.16%)
May 20, 2015	25.23	25.52	25.05	25.44	1,363,948	+0.35(+1.39%)
May 19, 2015	25.16	25.31	24.86	25.09	810,176	-0.12(-0.48%)
May 18, 2015	24.94	25.34	24.84	25.21	1,194,584	+0.29(+1.16%)
May 15, 2015	24.81	24.97	24.66	24.92	977,956	+0.08(+0.32%)
May 14, 2015	24.86	24.95	24.69	24.84	992,843	+0.20(+0.81%)
May 13, 2015	24.52	24.76	24.34	24.64	940,259	+0.36(+1.48%)
May 12, 2015	24.30	24.30	23.98	24.28	1,281,232	-0.12(-0.49%)
May 11, 2015	24.40	24.70	24.34	24.40	1,504,108	-0.06(-0.25%)
May 08, 2015	24.56	24.75	24.36	24.46	1,764,217	-0.05(-0.20%)
May 07, 2015	24.00	24.51	23.91	24.51	1,636,157	+0.63(+2.64%)
May 06, 2015	24.17	24.17	23.57	23.88	1,367,039	-0.13(-0.54%)
May 05, 2015	24.46	24.58	23.98	24.01	1,141,046	-0.40(-1.64%)
May 04, 2015	24.20	24.89	24.13	24.41	2,100,866	+0.45(+1.88%)
May 01, 2015	25.66	26.07	23.74	23.96	2,837,899	-0.97(-3.89%)
Apr 30, 2015	24.85	25.12	24.66	24.93	1,787,697	-0.04(-0.16%)
Apr 29, 2015	24.74	25.05	24.63	24.97	1,605,094	+0.16(+0.64%)
Apr 28, 2015	24.46	24.88	24.46	24.81	1,328,543	+0.35(+1.43%)
Apr 27, 2015	24.28	24.59	24.25	24.46	1,596,982	+0.23(+0.95%)
Apr 24, 2015	24.53	24.53	24.21	24.23	598,791	-0.27(-1.10%)
Apr 23, 2015	24.59	24.63	24.37	24.50	556,961	-0.16(-0.65%)
Apr 22, 2015	24.50	24.70	24.39	24.66	653,331	+0.15(+0.61%)
Apr 21, 2015	24.48	24.63	24.18	24.51	1,193,883	+0.12(+0.49%)
Apr 20, 2015	24.82	24.93	24.36	24.39	865,858	-0.31(-1.26%)
Apr 17, 2015	24.59	24.73	24.37	24.70	811,301	-0.08(-0.32%)
Apr 16, 2015	24.66	24.98	24.54	24.78	712,122	-0.06(-0.24%)
Apr 15, 2015	25.75	25.75	24.61	24.84	2,417,992	-0.81(-3.16%)
Apr 14, 2015	25.56	25.68	25.28	25.65	858,116	+0.11(+0.43%)
Apr 13, 2015	25.57	25.64	25.36	25.54	628,820	-0.03(-0.12%)
Apr 10, 2015	25.90	25.94	25.40	25.57	734,949	-0.23(-0.89%)
Apr 09, 2015	25.75	25.99	25.69	25.80	855,906	-0.03(-0.12%)
Apr 08, 2015	25.82	25.88	25.64	25.83	757,568	+0.10(+0.39%)
Apr 07, 2015	26.07	26.07	25.70	25.73	733,417	-0.31(-1.19%)
Apr 06, 2015	25.81	26.21	25.74	26.04	435,832	+0.11(+0.42%)
Apr 02, 2015	25.68	25.93	25.93	25.93	586,500	+0.18(+0.70%)
Apr 01, 2015	25.89	25.95	25.45	25.75	889,565	-0.08(-0.31%)
Mar 31, 2015	25.68	26.16	25.65	25.83	738,759	+0.07(+0.27%)
Mar 30, 2015	25.33	25.98	25.32	25.76	672,744	+0.44(+1.74%)
Mar 27, 2015	24.94	25.34	24.68	25.32	936,425	+0.37(+1.48%)
Mar 26, 2015	24.82	25.14	24.75	24.95	754,232	+0.10(+0.40%)
Mar 25, 2015	25.52	25.52	24.81	24.85	688,324	-0.69(-2.70%)
Mar 24, 2015	25.73	25.84	25.51	25.54	427,510	-0.16(-0.62%)
Mar 23, 2015	25.82	25.96	25.56	25.70	787,726	-0.16(-0.62%)
Mar 20, 2015	25.67	25.94	25.59	25.86	1,026,148	+0.30(+1.17%)
Mar 19, 2015	25.55	25.96	25.44	25.56	1,131,809	+0.22(+0.87%)
Mar 18, 2015	25.12	25.57	25.06	25.34	717,900	+0.12(+0.48%)
Mar 17, 2015	25.09	25.38	25.04	25.22	779,222	+0.06(+0.24%)
Mar 16, 2015	25.06	25.37	24.97	25.16	988,945	+0.22(+0.88%)
Mar 13, 2015	25.07	25.27	24.86	24.94	749,193	-0.14(-0.56%)
Mar 12, 2015	24.77	25.10	24.70	25.08	823,329	+0.44(+1.79%)
Mar 11, 2015	24.55	24.66	24.28	24.64	789,904	+0.08(+0.33%)
Mar 10, 2015	24.39	24.63	24.04	24.56	974,738	-0.05(-0.20%)
Mar 09, 2015	24.26	24.74	24.26	24.61	647,542	+0.44(+1.82%)
Mar 06, 2015	24.55	24.67	24.10	24.17	992,926	-0.53(-2.15%)
Mar 05, 2015	24.84	24.98	24.55	24.70	565,548	-0.21(-0.84%)
Mar 04, 2015	25.26	25.32	24.80	24.91	572,054	-0.41(-1.62%)
Mar 03, 2015	25.07	25.38	25.01	25.32	1,016,203	+0.07(+0.28%)

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.