Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	26.42	26.60	26.15	26.46	549,805	+0.03(+0.13%)
May 28, 2015	26.11	26.44	26.10	26.43	426,213	+0.26(+0.98%)
May 27, 2015	26.12	26.30	25.86	26.17	450,019	+0.15(+0.59%)
May 26, 2015	26.17	26.28	25.83	26.02	307,961	-0.12(-0.46%)
May 22, 2015	25.92	26.14	26.14	26.14	331,196	+0.17(+0.66%)
May 21, 2015	25.95	26.12	25.84	25.97	302,746	+0.10(+0.40%)
May 20, 2015	25.67	26.01	25.33	25.86	647,368	+0.03(+0.13%)
May 19, 2015	25.83	25.89	25.40	25.83	823,030	+0.11(+0.43%)
May 18, 2015	25.37	25.81	25.32	25.72	865,850	+0.20(+0.77%)
May 15, 2015	25.63	25.75	25.51	25.52	469,733	+0.02(+0.07%)
May 14, 2015	25.50	25.86	25.40	25.50	539,099	+0.03(+0.10%)
May 13, 2015	25.75	25.75	25.33	25.48	510,871	-0.10(-0.40%)
May 12, 2015	25.66	25.73	25.43	25.58	446,937	-0.13(-0.50%)
May 11, 2015	25.67	26.14	25.62	25.71	532,914	-0.22(-0.86%)
May 08, 2015	26.10	26.18	25.69	25.93	1,105,362	+0.11(+0.43%)
May 07, 2015	26.02	26.04	25.55	25.82	865,849	-0.15(-0.56%)
May 06, 2015	26.49	26.65	25.89	25.97	681,994	-0.53(-2.01%)
May 05, 2015	26.91	27.25	26.36	26.50	2,534,659	-0.53(-1.97%)
May 04, 2015	26.47	27.37	26.46	27.03	3,255,517	+0.56(+2.11%)
May 01, 2015	26.01	26.60	25.94	26.47	993,847	+0.56(+2.15%)
Apr 30, 2015	25.55	26.34	25.55	25.92	1,490,526	+0.35(+1.38%)
Apr 29, 2015	25.71	25.85	24.91	25.56	1,311,468	-0.15(-0.57%)
Apr 28, 2015	25.66	25.75	25.12	25.71	773,084	+0.14(+0.54%)
Apr 27, 2015	25.83	26.03	25.50	25.57	570,377	+0.02(+0.07%)
Apr 24, 2015	25.67	25.94	25.36	25.55	635,116	-0.09(-0.33%)
Apr 23, 2015	24.37	25.95	24.37	25.64	1,425,594	+0.10(+0.40%)
Apr 22, 2015	25.31	25.57	25.07	25.54	1,285,746	+0.31(+1.22%)
Apr 21, 2015	25.58	25.58	24.97	25.23	1,133,406	-0.29(-1.14%)
Apr 20, 2015	24.89	25.53	24.80	25.52	1,340,846	+0.88(+3.55%)
Apr 17, 2015	24.43	24.83	24.38	24.64	1,704,318	+0.00(+0.00%)
Apr 16, 2015	24.40	24.92	24.33	24.64	974,263	+0.33(+1.34%)
Apr 15, 2015	24.46	24.46	24.19	24.32	402,178	+0.03(+0.14%)
Apr 14, 2015	24.16	24.46	23.89	24.28	628,344	+0.16(+0.68%)
Apr 13, 2015	24.25	24.25	23.91	24.12	644,460	+0.25(+1.04%)
Apr 10, 2015	23.61	24.22	23.45	23.87	552,985	+0.23(+0.98%)
Apr 09, 2015	24.09	24.21	23.45	23.64	611,442	-0.20(-0.83%)
Apr 08, 2015	23.97	24.10	23.71	23.84	406,671	-0.15(-0.61%)
Apr 07, 2015	23.87	24.10	23.80	23.98	814,844	+0.22(+0.94%)
Apr 06, 2015	23.79	23.98	23.67	23.76	546,768	-0.10(-0.43%)
Apr 02, 2015	23.92	23.86	23.86	23.86	491,493	-0.01(-0.04%)
Apr 01, 2015	23.33	23.97	23.27	23.87	700,414	+0.61(+2.62%)
Mar 31, 2015	23.28	23.38	23.16	23.26	286,134	+0.02(+0.07%)
Mar 30, 2015	23.37	23.49	23.10	23.25	422,398	+0.09(+0.37%)
Mar 27, 2015	22.74	23.24	22.42	23.16	562,489	+0.52(+2.27%)
Mar 26, 2015	22.82	22.99	22.47	22.64	324,782	-0.21(-0.90%)
Mar 25, 2015	23.25	23.31	22.71	22.85	902,642	-0.39(-1.66%)
Mar 24, 2015	23.01	23.35	22.79	23.24	464,429	+0.19(+0.82%)
Mar 23, 2015	22.79	23.31	22.79	23.05	1,041,173	+0.15(+0.64%)
Mar 20, 2015	22.82	22.99	22.63	22.90	835,574	+0.43(+1.91%)
Mar 19, 2015	22.53	22.75	22.36	22.47	386,604	-0.15(-0.65%)
Mar 18, 2015	22.53	22.70	22.22	22.62	3,133,524	+0.03(+0.15%)
Mar 17, 2015	22.56	22.63	22.32	22.58	430,022	+0.05(+0.23%)
Mar 16, 2015	22.58	22.64	22.24	22.53	799,974	-0.03(-0.11%)
Mar 13, 2015	23.10	23.18	22.44	22.56	709,575	-0.49(-2.12%)
Mar 12, 2015	23.05	23.35	22.86	23.05	982,616	+0.02(+0.07%)
Mar 11, 2015	23.30	23.37	22.86	23.03	433,474	-0.33(-1.40%)
Mar 10, 2015	23.31	23.38	22.80	23.36	589,401	-0.03(-0.11%)
Mar 09, 2015	23.61	23.65	23.19	23.38	622,572	-0.04(-0.18%)
Mar 06, 2015	23.69	23.87	23.14	23.43	2,016,981	+0.27(+1.19%)
Mar 05, 2015	22.60	23.33	22.60	23.15	1,164,177	+0.23(+1.01%)
Mar 04, 2015	22.44	23.19	22.26	22.92	1,601,494	+0.66(+2.97%)
Mar 03, 2015	22.36	22.47	22.17	22.26	499,211	-0.06(-0.27%)

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.