Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	23.86	24.10	23.73	23.77	6,021,970	-0.03(-0.11%)
May 28, 2015	23.95	23.97	23.59	23.79	5,413,750	-0.31(-1.31%)
May 27, 2015	24.15	24.45	23.89	24.11	5,850,658	-0.09(-0.36%)
May 26, 2015	24.25	24.37	23.96	24.20	6,976,577	-0.36(-1.46%)
May 22, 2015	24.41	24.56	24.56	24.56	6,920,714	-0.08(-0.32%)
May 21, 2015	24.14	24.71	24.00	24.63	8,431,079	+0.63(+2.62%)
May 20, 2015	23.91	24.10	23.81	24.00	6,455,811	+0.11(+0.48%)
May 19, 2015	23.94	24.05	23.72	23.89	6,830,579	-0.33(-1.37%)
May 18, 2015	23.96	24.27	23.70	24.22	7,075,141	+0.21(+0.87%)
May 15, 2015	23.87	24.12	23.59	24.01	5,944,055	+0.05(+0.22%)
May 14, 2015	24.46	24.53	23.93	23.96	8,212,832	-0.46(-1.88%)
May 13, 2015	24.92	24.95	24.29	24.42	7,563,252	-0.21(-0.85%)
May 12, 2015	24.66	24.81	24.42	24.63	7,262,978	-0.01(-0.03%)
May 11, 2015	25.44	25.48	24.58	24.64	10,448,295	-0.79(-3.10%)
May 08, 2015	25.51	25.59	24.94	25.43	12,037,290	+0.34(+1.35%)
May 07, 2015	25.87	26.27	24.70	25.09	13,043,466	-0.77(-2.99%)
May 06, 2015	26.36	26.50	25.61	25.86	9,744,855	-0.14(-0.53%)
May 05, 2015	27.14	27.35	25.96	26.00	11,166,205	-0.96(-3.57%)
May 04, 2015	26.85	27.01	26.46	26.96	9,980,367	+0.27(+1.01%)
May 01, 2015	26.99	27.05	26.54	26.69	6,187,183	-0.29(-1.06%)
Apr 30, 2015	27.21	27.28	26.68	26.98	7,868,554	-0.08(-0.29%)
Apr 29, 2015	26.58	27.25	26.49	27.06	7,874,121	+0.41(+1.53%)
Apr 28, 2015	26.37	26.67	26.25	26.65	6,581,561	+0.27(+1.02%)
Apr 27, 2015	26.46	26.67	26.34	26.38	5,987,374	+0.07(+0.26%)
Apr 24, 2015	26.39	26.39	26.05	26.31	7,096,970	-0.19(-0.72%)
Apr 23, 2015	26.39	26.66	26.29	26.50	6,227,360	+0.17(+0.66%)
Apr 22, 2015	26.28	26.57	26.12	26.33	6,450,826	+0.19(+0.73%)
Apr 21, 2015	26.95	26.98	26.10	26.14	7,387,471	-0.73(-2.71%)
Apr 20, 2015	26.82	27.15	26.71	26.87	10,228,967	+0.39(+1.47%)
Apr 17, 2015	26.43	26.61	26.10	26.48	9,129,795	-0.16(-0.59%)
Apr 16, 2015	26.54	26.95	26.33	26.63	7,327,190	+0.00(+0.00%)
Apr 15, 2015	26.13	26.81	25.74	26.63	12,415,546	+1.13(+4.42%)
Apr 14, 2015	25.29	25.70	25.28	25.51	7,344,387	+0.43(+1.73%)
Apr 13, 2015	25.83	25.85	25.03	25.07	5,400,757	-0.24(-0.96%)
Apr 10, 2015	25.04	25.42	24.75	25.31	8,818,739	+0.36(+1.43%)
Apr 09, 2015	24.39	25.05	24.35	24.96	11,108,937	+0.70(+2.90%)
Apr 08, 2015	24.60	24.76	24.20	24.26	8,722,005	-0.17(-0.71%)
Apr 07, 2015	24.21	24.60	24.10	24.43	7,717,950	+0.23(+0.93%)
Apr 06, 2015	23.77	24.41	23.49	24.20	8,719,921	+0.72(+3.07%)
Apr 02, 2015	22.91	23.48	23.48	23.48	9,929,613	+0.37(+1.61%)
Apr 01, 2015	22.82	23.40	22.77	23.11	7,846,037	+0.46(+2.03%)
Mar 31, 2015	22.59	22.94	22.52	22.65	6,585,036	-0.28(-1.21%)
Mar 30, 2015	22.74	23.00	22.55	22.93	6,165,555	+0.46(+2.05%)
Mar 27, 2015	22.70	22.72	22.39	22.47	5,955,874	-0.42(-1.82%)
Mar 26, 2015	23.28	23.56	22.87	22.89	9,191,527	-0.03(-0.11%)
Mar 25, 2015	22.65	23.18	22.49	22.91	7,265,161	+0.44(+1.97%)
Mar 24, 2015	22.43	22.63	22.34	22.47	6,843,910	-0.01(-0.04%)
Mar 23, 2015	22.79	23.01	22.47	22.48	7,560,859	-0.23(-1.03%)
Mar 20, 2015	22.55	22.95	22.47	22.71	14,166,622	+0.43(+1.91%)
Mar 19, 2015	22.34	22.59	22.25	22.29	6,868,862	-0.56(-2.47%)
Mar 18, 2015	21.97	23.00	21.75	22.85	8,364,527	+0.68(+3.05%)
Mar 17, 2015	22.43	22.50	22.04	22.17	5,903,643	-0.39(-1.73%)
Mar 16, 2015	22.17	22.59	21.94	22.56	5,796,223	+0.20(+0.89%)
Mar 13, 2015	22.01	22.39	21.79	22.36	7,972,593	+0.15(+0.66%)
Mar 12, 2015	22.56	22.63	22.18	22.22	7,995,471	-0.16(-0.70%)
Mar 11, 2015	22.54	22.70	22.31	22.37	8,432,270	-0.03(-0.12%)
Mar 10, 2015	22.56	22.96	22.40	22.40	7,144,924	-0.42(-1.83%)
Mar 09, 2015	23.13	23.37	22.80	22.82	7,030,983	-0.42(-1.79%)
Mar 06, 2015	23.55	23.72	23.15	23.23	6,034,431	-0.49(-2.05%)
Mar 05, 2015	23.93	23.93	23.61	23.72	5,373,710	-0.23(-0.98%)
Mar 04, 2015	24.08	24.07	23.50	23.95	6,631,451	-0.11(-0.47%)
Mar 03, 2015	23.98	24.23	23.86	24.07	5,377,828	+0.06(+0.25%)

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.