Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	23.30	23.31	23.09	23.12	20,475,386	-0.18(-0.76%)
May 28, 2015	23.37	23.40	23.24	23.30	16,138,530	-0.11(-0.47%)
May 27, 2015	23.35	23.51	23.35	23.41	22,440,686	+0.09(+0.39%)
May 26, 2015	23.59	23.61	23.29	23.32	33,953,608	-0.30(-1.27%)
May 22, 2015	23.73	23.62	23.62	23.62	21,888,360	-0.08(-0.33%)
May 21, 2015	23.60	23.79	23.53	23.70	21,698,886	+0.07(+0.28%)
May 20, 2015	23.81	23.82	23.61	23.63	33,854,760	-0.17(-0.69%)
May 19, 2015	24.34	24.40	23.73	23.80	72,125,640	-1.09(-4.37%)
May 18, 2015	24.71	24.89	24.65	24.88	26,652,042	+0.21(+0.86%)
May 15, 2015	24.51	24.67	24.46	24.67	21,252,980	+0.16(+0.66%)
May 14, 2015	24.40	24.53	24.29	24.51	19,817,544	+0.17(+0.72%)
May 13, 2015	24.65	24.73	24.28	24.34	27,047,034	-0.25(-1.01%)
May 12, 2015	24.29	24.75	24.25	24.58	27,136,244	+0.27(+1.10%)
May 11, 2015	24.39	24.48	24.29	24.32	12,027,138	-0.13(-0.55%)
May 08, 2015	24.47	24.67	24.41	24.45	17,174,722	+0.16(+0.64%)
May 07, 2015	24.20	24.39	24.07	24.29	17,787,830	+0.12(+0.49%)
May 06, 2015	24.26	24.32	24.03	24.18	17,600,794	-0.10(-0.41%)
May 05, 2015	24.55	24.55	24.25	24.28	18,845,766	-0.33(-1.33%)
May 04, 2015	24.54	24.71	24.38	24.60	21,411,464	+0.18(+0.74%)
May 01, 2015	24.30	24.47	24.29	24.42	16,092,655	+0.17(+0.70%)
Apr 30, 2015	24.18	24.38	24.11	24.25	28,309,790	+0.05(+0.22%)
Apr 29, 2015	24.45	24.47	24.17	24.20	22,875,910	-0.38(-1.54%)
Apr 28, 2015	24.69	24.69	24.47	24.58	15,755,222	-0.08(-0.34%)
Apr 27, 2015	24.78	24.81	24.64	24.66	20,758,838	-0.15(-0.59%)
Apr 24, 2015	24.66	25.15	24.62	24.81	22,104,296	+0.20(+0.83%)
Apr 23, 2015	24.35	24.71	24.30	24.60	24,038,276	+0.23(+0.96%)
Apr 22, 2015	24.15	24.43	24.09	24.37	24,443,638	+0.12(+0.51%)
Apr 21, 2015	24.42	24.50	24.21	24.24	19,955,584	-0.03(-0.14%)
Apr 20, 2015	24.36	24.49	24.24	24.28	28,475,584	+0.08(+0.33%)
Apr 17, 2015	24.53	24.59	24.10	24.20	38,051,844	-0.42(-1.72%)
Apr 16, 2015	24.70	24.82	24.59	24.62	25,793,342	-0.16(-0.63%)
Apr 15, 2015	25.04	25.16	24.75	24.78	19,955,342	-0.13(-0.51%)
Apr 14, 2015	24.95	24.99	24.76	24.90	17,803,822	-0.04(-0.17%)
Apr 13, 2015	24.98	25.14	24.94	24.95	15,120,964	-0.11(-0.45%)
Apr 10, 2015	25.12	25.17	25.03	25.06	17,639,478	-0.06(-0.23%)
Apr 09, 2015	25.12	25.29	25.04	25.12	12,628,053	-0.06(-0.23%)
Apr 08, 2015	24.98	25.24	24.97	25.18	21,547,074	+0.16(+0.66%)
Apr 07, 2015	25.19	25.26	25.00	25.01	21,260,642	-0.15(-0.60%)
Apr 06, 2015	25.00	25.27	24.90	25.16	20,536,410	+0.08(+0.32%)
Apr 02, 2015	25.08	25.08	25.08	25.08	18,653,576	+0.01(+0.03%)
Apr 01, 2015	25.56	25.56	24.99	25.08	26,735,158	-0.48(-1.87%)
Mar 31, 2015	25.60	25.79	25.56	25.56	17,984,128	-0.09(-0.34%)
Mar 30, 2015	25.38	25.73	25.30	25.64	18,347,798	+0.37(+1.45%)
Mar 27, 2015	25.43	25.53	25.24	25.28	18,401,518	-0.17(-0.66%)
Mar 26, 2015	25.15	25.57	25.06	25.44	26,608,030	+0.18(+0.70%)
Mar 25, 2015	25.82	25.87	25.26	25.27	21,388,910	-0.54(-2.08%)
Mar 24, 2015	25.85	26.01	25.78	25.80	17,248,392	-0.08(-0.31%)
Mar 23, 2015	25.84	26.07	25.83	25.88	20,938,792	+0.02(+0.08%)
Mar 20, 2015	25.42	25.94	25.39	25.86	39,797,988	+0.53(+2.11%)
Mar 19, 2015	25.58	25.61	25.28	25.33	23,214,952	-0.31(-1.22%)
Mar 18, 2015	25.47	25.78	25.21	25.64	32,997,348	-0.03(-0.11%)
Mar 17, 2015	25.78	25.79	25.55	25.67	15,455,207	-0.21(-0.80%)
Mar 16, 2015	25.62	25.90	25.61	25.88	20,981,850	+0.43(+1.70%)
Mar 13, 2015	25.46	25.56	25.26	25.45	15,327,319	+0.00(+0.00%)
Mar 12, 2015	25.11	25.51	25.10	25.45	16,818,460	+0.38(+1.50%)
Mar 11, 2015	25.42	25.47	25.02	25.07	19,828,848	-0.38(-1.49%)
Mar 10, 2015	25.51	25.58	25.45	25.45	20,351,956	-0.25(-0.98%)
Mar 09, 2015	25.61	25.84	25.59	25.70	15,065,316	+0.09(+0.35%)
Mar 06, 2015	25.68	25.77	25.54	25.61	18,482,148	-0.30(-1.17%)
Mar 05, 2015	25.78	26.01	25.72	25.91	19,299,188	+0.31(+1.20%)
Mar 04, 2015	25.80	25.85	25.49	25.61	19,994,734	-0.25(-0.95%)
Mar 03, 2015	25.94	25.99	25.79	25.85	20,832,830	-0.18(-0.70%)

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.