Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	24.86	24.95	24.65	24.76	481,180	-0.17(-0.69%)
May 28, 2015	24.98	24.98	24.81	24.94	458,567	-0.10(-0.38%)
May 27, 2015	25.09	25.33	24.90	25.03	556,310	+0.07(+0.29%)
May 26, 2015	25.01	25.10	24.86	24.96	468,955	-0.14(-0.56%)
May 22, 2015	25.08	25.10	25.10	25.10	356,105	-0.04(-0.15%)
May 21, 2015	25.20	25.21	24.90	25.13	454,511	+0.00(+0.01%)
May 20, 2015	25.14	25.15	24.86	25.13	493,617	+0.04(+0.16%)
May 19, 2015	24.95	25.24	24.95	25.09	456,502	+0.10(+0.39%)
May 18, 2015	24.63	25.00	24.54	24.99	391,340	+0.29(+1.16%)
May 15, 2015	24.69	24.86	24.46	24.71	447,070	+0.02(+0.10%)
May 14, 2015	24.25	24.75	24.08	24.68	815,314	+0.50(+2.05%)
May 13, 2015	24.09	24.43	24.03	24.19	752,209	+0.08(+0.33%)
May 12, 2015	24.01	24.16	23.83	24.11	373,162	+0.07(+0.29%)
May 11, 2015	24.12	24.16	23.90	24.04	452,785	-0.07(-0.30%)
May 08, 2015	24.11	24.32	23.84	24.11	355,799	+0.19(+0.80%)
May 07, 2015	23.92	24.18	23.76	23.92	554,911	-0.14(-0.57%)
May 06, 2015	23.87	24.09	23.33	24.06	772,463	+0.21(+0.88%)
May 05, 2015	23.69	24.20	23.36	23.85	1,274,012	+0.16(+0.66%)
May 04, 2015	23.70	24.00	23.53	23.69	758,362	+0.03(+0.12%)
May 01, 2015	23.62	23.86	23.52	23.66	810,682	+0.19(+0.80%)
Apr 30, 2015	24.04	24.22	23.37	23.47	841,076	-0.60(-2.48%)
Apr 29, 2015	24.14	24.43	23.93	24.07	624,984	-0.07(-0.30%)
Apr 28, 2015	24.16	24.35	23.50	24.14	718,540	+0.02(+0.09%)
Apr 27, 2015	24.80	24.90	23.89	24.12	712,412	-0.55(-2.22%)
Apr 24, 2015	25.19	25.19	24.64	24.67	556,281	-0.46(-1.83%)
Apr 23, 2015	24.92	25.15	24.55	25.13	698,257	+0.21(+0.85%)
Apr 22, 2015	24.98	25.04	24.71	24.91	668,424	+0.02(+0.08%)
Apr 21, 2015	25.00	25.16	24.78	24.89	1,115,159	+0.01(+0.03%)
Apr 20, 2015	24.80	24.98	24.56	24.89	1,304,995	+0.18(+0.71%)
Apr 17, 2015	24.55	24.96	24.35	24.71	1,486,061	+0.04(+0.17%)
Apr 16, 2015	24.51	24.77	24.29	24.67	977,152	+0.18(+0.72%)
Apr 15, 2015	24.52	24.81	24.20	24.49	887,909	+0.04(+0.18%)
Apr 14, 2015	24.46	24.60	24.26	24.45	517,228	-0.03(-0.11%)
Apr 13, 2015	24.46	24.64	24.29	24.48	592,542	+0.02(+0.08%)
Apr 10, 2015	24.41	24.55	24.24	24.46	536,043	+0.04(+0.16%)
Apr 09, 2015	24.25	24.44	24.10	24.42	455,660	+0.08(+0.32%)
Apr 08, 2015	24.25	24.44	24.04	24.34	732,253	+0.15(+0.62%)
Apr 07, 2015	24.52	25.01	24.09	24.19	1,066,032	-0.37(-1.50%)
Apr 06, 2015	24.07	24.60	24.01	24.56	2,554,742	+0.46(+1.92%)
Apr 02, 2015	24.59	24.10	24.10	24.10	1,277,647	-0.35(-1.43%)
Apr 01, 2015	24.53	24.53	23.95	24.45	991,748	-0.08(-0.34%)
Mar 31, 2015	24.55	24.71	24.42	24.53	528,905	-0.09(-0.35%)
Mar 30, 2015	24.41	24.67	24.30	24.62	639,960	+0.39(+1.62%)
Mar 27, 2015	24.04	24.35	23.87	24.22	759,666	+0.14(+0.58%)
Mar 26, 2015	23.93	24.17	23.63	24.08	811,798	-0.07(-0.28%)
Mar 25, 2015	24.58	24.60	24.03	24.15	903,294	-0.45(-1.84%)
Mar 24, 2015	24.64	24.74	24.51	24.61	1,080,783	-0.03(-0.11%)
Mar 23, 2015	24.74	24.81	24.30	24.63	816,193	-0.11(-0.44%)
Mar 20, 2015	24.70	24.85	24.44	24.74	1,413,282	+0.15(+0.62%)
Mar 19, 2015	24.08	24.76	23.99	24.59	614,738	+0.54(+2.23%)
Mar 18, 2015	23.82	24.11	23.64	24.05	535,369	+0.17(+0.70%)
Mar 17, 2015	23.83	23.95	23.54	23.89	535,189	+0.04(+0.16%)
Mar 16, 2015	23.77	24.21	23.72	23.85	767,005	+0.23(+0.97%)
Mar 13, 2015	23.60	23.90	23.46	23.62	492,509	+0.03(+0.11%)
Mar 12, 2015	23.75	23.83	23.45	23.59	486,654	-0.11(-0.45%)
Mar 11, 2015	23.47	23.71	23.08	23.70	871,882	+0.30(+1.30%)
Mar 10, 2015	23.52	23.70	23.38	23.40	814,313	-0.34(-1.44%)
Mar 09, 2015	23.89	24.02	23.55	23.74	840,266	-0.11(-0.44%)
Mar 06, 2015	23.89	23.89	23.55	23.84	498,781	-0.08(-0.34%)
Mar 05, 2015	24.03	24.17	23.77	23.92	619,313	+0.07(+0.28%)
Mar 04, 2015	23.84	24.01	23.61	23.86	883,980	+0.04(+0.15%)
Mar 03, 2015	23.92	23.99	23.71	23.82	1,934,685	-0.23(-0.94%)
Mar 02, 2015	23.66	24.06	23.64	24.05	1,160,132	+0.19(+0.80%)
Feb 27, 2015	24.09	24.25	23.79	23.85	579,418	-0.24(-1.00%)
Feb 26, 2015	24.09	24.25	23.78	24.10	522,449	-0.04(-0.17%)
Feb 25, 2015	23.84	24.20	23.73	24.14	666,727	+0.30(+1.24%)
Feb 24, 2015	23.84	23.94	23.67	23.84	539,739	-0.05(-0.20%)
Feb 23, 2015	23.65	23.89	23.49	23.89	742,000	+0.32(+1.37%)
Feb 20, 2015	23.42	23.60	23.19	23.57	521,799	+0.17(+0.74%)
Feb 19, 2015	23.51	23.57	23.29	23.40	597,648	-0.09(-0.38%)
Feb 18, 2015	23.38	23.60	23.19	23.49	665,676	+0.05(+0.20%)
Feb 17, 2015	23.03	23.53	22.96	23.44	1,145,467	+0.30(+1.29%)
Feb 13, 2015	22.76	23.14	23.14	23.14	887,198	+0.45(+1.97%)
Feb 12, 2015	22.49	22.75	22.29	22.69	753,088	+0.35(+1.55%)
Feb 11, 2015	22.34	22.47	22.09	22.35	488,093	-0.03(-0.15%)
Feb 10, 2015	22.03	22.42	21.82	22.38	1,020,462	+0.42(+1.92%)
Feb 09, 2015	22.03	22.26	21.82	21.96	799,050	-0.06(-0.29%)
Feb 06, 2015	22.30	22.41	21.94	22.02	758,313	-0.30(-1.33%)
Feb 05, 2015	22.13	22.37	21.98	22.32	657,135	+0.29(+1.32%)
Feb 04, 2015	21.83	22.20	21.34	22.03	1,170,484	-0.05(-0.21%)
Feb 03, 2015	22.33	22.92	21.69	22.07	1,353,615	-0.69(-3.02%)
Feb 02, 2015	22.88	22.96	22.27	22.76	915,453	+0.01(+0.04%)
Jan 30, 2015	22.96	22.96	22.61	22.75	744,187	-0.30(-1.28%)
Jan 29, 2015	22.86	23.08	22.60	23.05	552,802	+0.28(+1.21%)
Jan 28, 2015	22.98	22.99	22.69	22.77	685,710	-0.01(-0.05%)
Jan 27, 2015	22.81	23.06	22.61	22.78	660,100	-0.07(-0.32%)
Jan 26, 2015	22.79	22.99	22.64	22.86	799,128	+0.01(+0.05%)
Jan 23, 2015	22.85	23.01	22.73	22.84	389,169	-0.06(-0.28%)
Jan 22, 2015	22.85	23.01	22.39	22.91	482,983	+0.15(+0.66%)
Jan 21, 2015	22.72	23.04	22.62	22.76	552,021	-0.07(-0.30%)
Jan 20, 2015	22.80	22.98	22.54	22.83	773,318	+0.07(+0.29%)
Jan 16, 2015	22.41	23.03	22.41	22.76	1,279,143	+0.36(+1.61%)
Jan 15, 2015	22.88	23.03	22.38	22.40	527,294	-0.36(-1.60%)
Jan 14, 2015	22.44	22.78	22.24	22.77	593,670	+0.14(+0.64%)
Jan 13, 2015	22.58	23.03	22.19	22.62	776,126	+0.24(+1.06%)
Jan 12, 2015	22.51	22.74	22.38	22.38	549,200	-0.06(-0.28%)
Jan 09, 2015	22.33	22.63	22.33	22.45	428,140	+0.07(+0.30%)
Jan 08, 2015	22.39	22.70	22.35	22.38	980,288	+0.18(+0.83%)
Jan 07, 2015	22.09	22.68	21.84	22.20	741,374	+0.30(+1.35%)
Jan 06, 2015	22.19	22.27	21.82	21.90	2,892,021	-0.19(-0.87%)
Jan 05, 2015	22.26	22.45	22.01	22.10	1,161,927	-0.27(-1.20%)
Jan 02, 2015	22.75	22.89	22.11	22.37	715,613	-0.23(-1.04%)
Dec 31, 2014	22.93	22.60	22.60	22.60	447,687	-0.24(-1.07%)
Dec 30, 2014	22.96	23.03	22.70	22.84	382,562	-0.18(-0.78%)
Dec 29, 2014	23.17	23.38	22.90	23.02	487,051	-0.18(-0.79%)
Dec 26, 2014	23.11	23.45	23.11	23.21	667,398	+0.13(+0.58%)
Dec 24, 2014	22.85	23.07	23.07	23.07	313,585	+0.26(+1.16%)
Dec 23, 2014	23.10	23.23	22.62	22.81	612,628	-0.15(-0.67%)
Dec 22, 2014	22.87	23.11	22.71	22.96	516,414	+0.01(+0.06%)
Dec 19, 2014	22.99	23.08	22.71	22.95	1,860,822	+0.04(+0.17%)
Dec 18, 2014	22.55	22.92	22.35	22.91	780,211	+0.57(+2.54%)
Dec 17, 2014	21.91	22.37	21.87	22.34	715,257	+0.28(+1.25%)
Dec 16, 2014	22.27	22.45	22.04	22.06	961,526	-0.33(-1.46%)
Dec 15, 2014	22.78	23.02	22.28	22.39	932,412	-0.37(-1.62%)
Dec 12, 2014	22.61	23.07	22.40	22.76	1,013,511	+0.23(+1.00%)
Dec 11, 2014	22.32	22.90	22.30	22.54	1,170,206	+0.35(+1.57%)
Dec 10, 2014	22.65	22.69	21.94	22.19	1,043,426	+0.15(+0.68%)
Dec 09, 2014	22.03	22.23	21.74	22.04	918,569	-0.14(-0.64%)
Dec 08, 2014	21.94	22.38	21.70	22.18	927,772	+0.22(+0.98%)
Dec 05, 2014	22.12	22.12	21.84	21.97	824,955	-0.04(-0.20%)
Dec 04, 2014	22.12	22.20	21.92	22.01	719,342	-0.06(-0.29%)
Dec 03, 2014	21.99	22.14	21.98	22.07	1,062,982	+0.03(+0.16%)
Dec 02, 2014	22.13	22.34	21.90	22.04	888,940	-0.03(-0.16%)
Dec 01, 2014	22.42	22.54	22.03	22.07	623,692	-0.33(-1.48%)
Nov 28, 2014	22.48	22.83	22.37	22.41	341,080	+0.01(+0.07%)
Nov 26, 2014	22.23	22.39	22.39	22.39	451,367	+0.13(+0.60%)
Nov 25, 2014	22.61	22.65	22.12	22.26	571,376	-0.23(-1.03%)
Nov 24, 2014	22.18	22.61	22.12	22.49	599,942	+0.41(+1.87%)
Nov 21, 2014	22.16	22.20	21.95	22.08	500,817	+0.12(+0.56%)
Nov 20, 2014	21.68	21.96	21.68	21.95	569,687	+0.14(+0.66%)
Nov 19, 2014	22.18	22.18	21.80	21.81	442,797	-0.29(-1.32%)
Nov 18, 2014	22.01	22.20	21.82	22.10	912,142	+0.05(+0.24%)
Nov 17, 2014	22.11	22.26	22.00	22.05	548,779	-0.12(-0.55%)
Nov 14, 2014	22.56	22.56	22.00	22.17	580,612	-0.36(-1.59%)
Nov 13, 2014	22.59	22.64	22.41	22.53	668,677	+0.02(+0.09%)
Nov 12, 2014	22.30	22.54	22.22	22.51	488,940	+0.08(+0.34%)
Nov 11, 2014	22.34	22.52	22.09	22.43	571,539	+0.15(+0.67%)
Nov 10, 2014	22.28	22.34	22.08	22.28	576,286	+0.09(+0.42%)
Nov 07, 2014	22.23	22.52	22.03	22.19	721,795	-0.11(-0.50%)
Nov 06, 2014	22.09	22.38	22.00	22.30	1,101,315	+0.13(+0.58%)
Nov 05, 2014	22.39	22.43	21.99	22.17	886,867	-0.01(-0.05%)

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.