Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	24.87	25.06	24.83	24.88	384,875	-0.07(-0.28%)
May 28, 2015	25.12	25.16	24.81	24.95	426,677	-0.26(-1.03%)
May 27, 2015	24.83	25.33	24.82	25.21	457,326	+0.42(+1.69%)
May 26, 2015	25.12	25.19	24.39	24.79	693,612	-0.36(-1.43%)
May 25, 2015	25.06	25.25	24.91	25.15	129,991	-0.06(-0.24%)
May 22, 2015	24.94	25.37	24.93	25.21	502,050	+0.39(+1.57%)
May 21, 2015	25.14	25.15	24.80	24.82	1,009,052	-0.08(-0.32%)
May 20, 2015	25.19	25.32	24.86	24.90	520,782	-0.21(-0.84%)
May 19, 2015	25.44	25.70	24.74	25.11	657,283	-0.56(-2.18%)
May 15, 2015		25.67	25.67	25.67	0	+0.13(+0.51%)
May 14, 2015	24.89	25.70	24.84	25.54	419,235	+0.63(+2.53%)
May 13, 2015	25.31	25.31	24.85	24.91	313,128	-0.10(-0.40%)
May 12, 2015	25.39	25.47	24.99	25.01	947,123	-0.43(-1.69%)
May 11, 2015	25.43	25.74	25.31	25.44	308,311	+0.06(+0.24%)
May 08, 2015	25.18	25.43	25.02	25.38	720,783	+0.43(+1.72%)
May 07, 2015	25.10	25.10	24.20	24.95	1,534,171	-0.70(-2.73%)
May 06, 2015	24.30	25.73	24.00	25.65	1,241,663	+1.15(+4.69%)
May 05, 2015	25.09	25.21	24.26	24.50	909,047	-0.59(-2.35%)
May 04, 2015	25.46	25.48	25.01	25.09	395,232	-0.25(-0.99%)
May 01, 2015	24.80	25.41	24.76	25.34	659,007	+0.62(+2.51%)
Apr 30, 2015	24.29	24.82	24.02	24.72	1,102,010	+0.47(+1.94%)
Apr 29, 2015	23.85	24.26	23.80	24.25	431,526	+0.26(+1.08%)
Apr 28, 2015	23.94	24.06	23.67	23.99	347,152	+0.08(+0.33%)
Apr 27, 2015	24.09	24.26	23.85	23.91	1,448,528	-0.04(-0.17%)
Apr 24, 2015	23.73	24.30	23.69	23.95	1,006,697	+0.33(+1.40%)
Apr 23, 2015	23.40	23.94	23.26	23.62	497,547	+0.29(+1.24%)
Apr 22, 2015	23.74	24.00	23.27	23.33	343,738	-0.31(-1.31%)
Apr 21, 2015	24.51	24.51	23.29	23.64	695,077	-0.98(-3.98%)
Apr 20, 2015	24.71	24.80	24.52	24.62	485,382	-0.08(-0.32%)
Apr 17, 2015	24.78	24.84	24.55	24.70	220,583	-0.22(-0.88%)
Apr 16, 2015	24.99	25.17	24.69	24.92	333,065	-0.22(-0.88%)
Apr 15, 2015	24.92	25.39	24.69	25.14	598,274	+0.34(+1.37%)
Apr 14, 2015	24.91	24.92	24.61	24.80	240,571	-0.12(-0.48%)
Apr 13, 2015	24.64	24.93	24.45	24.92	350,615	+0.24(+0.97%)
Apr 10, 2015	24.79	24.88	24.51	24.68	1,217,564	-0.08(-0.32%)
Apr 09, 2015	24.36	24.92	24.28	24.76	307,359	+0.35(+1.43%)
Apr 08, 2015	24.42	24.67	24.25	24.41	438,937	+0.02(+0.08%)
Apr 07, 2015	24.00	24.46	23.92	24.39	669,796	+0.51(+2.14%)
Apr 06, 2015	22.93	24.17	22.93	23.88	455,040	+0.92(+4.01%)
Apr 02, 2015		22.96	22.96	22.96	0	+0.10(+0.44%)
Apr 01, 2015	23.47	23.59	22.80	22.86	1,295,269	-0.70(-2.97%)
Mar 31, 2015	23.23	23.90	23.07	23.56	303,026	+0.31(+1.33%)
Mar 30, 2015	23.27	23.50	23.16	23.25	713,695	+0.13(+0.56%)
Mar 27, 2015	23.20	23.32	22.85	23.12	833,139	-0.06(-0.26%)
Mar 26, 2015	23.39	23.56	23.13	23.18	1,129,255	-0.12(-0.52%)
Mar 25, 2015	24.53	24.63	23.16	23.30	1,288,766	-1.15(-4.70%)
Mar 24, 2015	24.60	24.69	24.02	24.45	395,638	-0.10(-0.41%)
Mar 23, 2015	24.70	25.13	24.53	24.55	307,925	-0.21(-0.85%)
Mar 20, 2015	24.78	24.79	24.35	24.76	526,165	+0.58(+2.40%)
Mar 19, 2015	24.72	24.72	24.09	24.18	369,800	-0.50(-2.03%)
Mar 18, 2015	24.00	24.74	23.70	24.68	548,505	+0.54(+2.24%)
Mar 17, 2015	24.24	24.34	23.65	24.14	493,625	-0.01(-0.04%)
Mar 16, 2015	24.05	24.40	24.00	24.15	325,944	+0.02(+0.08%)
Mar 13, 2015	23.90	24.13	23.56	24.13	325,733	+0.11(+0.46%)
Mar 12, 2015	23.69	24.15	23.61	24.02	352,767	+0.52(+2.21%)
Mar 11, 2015	23.60	23.68	23.25	23.50	626,725	-0.09(-0.38%)
Mar 10, 2015	24.20	24.32	23.54	23.59	638,161	-0.93(-3.79%)
Mar 09, 2015	24.03	24.87	23.92	24.52	580,526	+0.49(+2.04%)
Mar 06, 2015	23.54	24.41	23.53	24.03	957,197	+0.36(+1.52%)
Mar 05, 2015	24.00	24.08	23.64	23.67	796,835	-0.65(-2.67%)
Mar 04, 2015		24.87	24.25	24.32	726,658	-0.55(-2.21%)
Mar 03, 2015			24.84	24.87	909,830	-0.67(-2.62%)

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.