Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	25.68	25.74	25.50	25.62	713,590	-0.18(-0.70%)
May 28, 2015	26.02	26.14	25.73	25.80	1,004,068	-0.20(-0.77%)
May 27, 2015	26.33	26.34	25.96	26.00	1,220,811	-0.15(-0.57%)
May 26, 2015	26.00	26.19	25.92	26.15	1,600,663	+0.63(+2.47%)
May 22, 2015	25.36	25.52	25.52	25.52	1,248,400	+0.48(+1.92%)
May 21, 2015	25.04	25.07	24.92	25.04	701,038	-0.02(-0.08%)
May 20, 2015	25.08	25.23	24.91	25.06	1,797,959	+0.18(+0.72%)
May 19, 2015	24.94	25.01	24.81	24.88	2,060,336	+0.67(+2.77%)
May 18, 2015	23.90	24.24	23.90	24.21	2,066,550	+0.57(+2.43%)
May 15, 2015	24.05	24.09	23.55	23.64	1,630,916	-0.14(-0.61%)
May 14, 2015	23.76	24.07	23.76	23.78	1,758,101	-0.28(-1.16%)
May 13, 2015	24.19	24.22	23.90	24.06	1,289,730	-0.58(-2.33%)
May 12, 2015	24.55	24.65	24.40	24.64	1,093,124	-0.27(-1.10%)
May 11, 2015	24.96	25.00	24.82	24.91	966,156	+0.24(+0.97%)
May 08, 2015	24.50	24.77	24.46	24.67	1,068,004	+0.27(+1.11%)
May 07, 2015	24.33	24.53	24.28	24.40	1,665,184	+0.33(+1.37%)
May 06, 2015	24.33	24.36	23.97	24.07	1,759,259	-0.68(-2.75%)
May 05, 2015	24.96	25.08	24.63	24.75	1,151,820	-0.19(-0.76%)
May 04, 2015	24.84	25.03	24.84	24.94	1,061,848	+0.25(+1.01%)
May 01, 2015	24.47	24.83	24.34	24.69	1,306,008	+0.09(+0.37%)
Apr 30, 2015	25.08	25.11	24.44	24.60	1,802,520	-0.54(-2.15%)
Apr 29, 2015	25.37	25.43	24.79	25.14	3,266,204	-0.64(-2.48%)
Apr 28, 2015	26.00	26.02	25.70	25.78	1,052,880	-0.40(-1.53%)
Apr 27, 2015	26.35	26.39	26.01	26.18	917,095	-0.12(-0.46%)
Apr 24, 2015	26.34	26.60	26.25	26.30	948,717	-0.20(-0.75%)
Apr 23, 2015	26.90	26.96	26.41	26.50	903,359	-0.49(-1.82%)
Apr 22, 2015	26.95	27.05	26.90	26.99	360,824	+0.03(+0.11%)
Apr 21, 2015	27.16	27.21	26.72	26.96	599,414	+0.03(+0.11%)
Apr 20, 2015	26.94	27.00	26.79	26.93	490,909	+0.37(+1.39%)
Apr 17, 2015	26.83	26.87	26.52	26.56	593,957	-0.22(-0.82%)
Apr 16, 2015	26.99	27.22	26.55	26.78	989,027	-0.43(-1.58%)
Apr 15, 2015	27.36	27.73	27.14	27.21	1,351,480	-0.22(-0.80%)
Apr 14, 2015	27.31	27.43	27.10	27.43	1,334,941	-0.35(-1.26%)
Apr 13, 2015	27.77	27.88	27.66	27.78	965,097	+0.16(+0.58%)
Apr 10, 2015	27.62	27.75	27.48	27.62	785,487	+0.24(+0.88%)
Apr 09, 2015	26.93	27.47	26.93	27.38	979,430	+0.62(+2.32%)
Apr 08, 2015	26.37	26.82	26.37	26.76	1,266,009	+0.17(+0.64%)
Apr 07, 2015	26.40	26.59	26.26	26.59	1,035,721	+0.60(+2.31%)
Apr 06, 2015	25.64	26.13	25.53	25.99	2,616,813	-0.31(-1.18%)
Apr 02, 2015	26.35	26.30	26.30	26.30	2,010,700	-0.60(-2.23%)
Apr 01, 2015	26.83	27.06	26.72	26.90	835,706	-0.05(-0.19%)
Mar 31, 2015	27.00	27.08	26.84	26.95	1,500,594	+0.33(+1.24%)
Mar 30, 2015	26.49	26.65	26.39	26.62	1,013,755	+0.40(+1.53%)
Mar 27, 2015	26.31	26.42	25.99	26.22	1,723,492	-0.08(-0.30%)
Mar 26, 2015	25.82	26.43	25.79	26.30	1,345,171	+0.39(+1.51%)
Mar 25, 2015	25.84	25.98	25.78	25.91	1,118,096	-0.20(-0.77%)
Mar 24, 2015	26.04	26.26	26.01	26.11	1,071,771	+0.18(+0.69%)
Mar 23, 2015	26.10	26.31	25.88	25.93	2,094,968	-0.74(-2.77%)
Mar 20, 2015	26.76	26.97	26.30	26.67	2,616,094	-0.88(-3.19%)
Mar 19, 2015	27.40	27.69	27.32	27.55	1,730,196	+0.96(+3.61%)
Mar 18, 2015	27.78	27.84	26.59	26.59	3,410,501	-1.31(-4.70%)
Mar 17, 2015	27.67	27.90	27.56	27.90	1,926,576	-0.08(-0.29%)
Mar 16, 2015	28.12	28.19	27.73	27.98	3,567,792	-0.54(-1.89%)
Mar 13, 2015	28.01	28.58	28.00	28.52	1,934,249	+0.75(+2.70%)
Mar 12, 2015	27.79	27.92	27.63	27.77	1,724,732	-0.44(-1.56%)
Mar 11, 2015	27.96	28.35	27.85	28.21	2,833,566	+0.83(+3.03%)
Mar 10, 2015	27.11	27.41	26.91	27.38	2,489,617	+0.79(+2.97%)
Mar 09, 2015	26.56	26.68	26.51	26.59	603,183	-0.04(-0.15%)
Mar 06, 2015	26.51	26.67	26.46	26.63	1,542,366	+0.82(+3.18%)
Mar 05, 2015	25.75	25.99	25.69	25.81	1,556,621	+0.22(+0.86%)
Mar 04, 2015	25.34	25.64	25.13	25.59	1,381,951	+0.46(+1.83%)
Mar 03, 2015	25.10	25.14	24.94	25.13	586,391	+0.03(+0.12%)

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.