Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	23.96	23.99	23.58	23.64	5,877,439	-0.41(-1.69%)
May 28, 2015	24.10	24.14	23.92	24.05	2,069,100	-0.05(-0.21%)
May 27, 2015	23.76	24.12	23.63	24.10	1,552,459	+0.42(+1.78%)
May 26, 2015	23.87	23.87	23.59	23.68	1,445,930	-0.21(-0.88%)
May 22, 2015	23.76	23.89	23.89	23.89	1,009,380	+0.06(+0.24%)
May 21, 2015	24.05	24.06	23.74	23.83	1,256,701	-0.14(-0.58%)
May 20, 2015	23.82	24.16	23.82	23.97	1,759,230	+0.06(+0.24%)
May 19, 2015	23.93	24.07	23.82	23.91	2,637,641	-0.12(-0.48%)
May 18, 2015	24.11	24.20	23.97	24.03	1,408,774	-0.20(-0.81%)
May 15, 2015	24.11	24.33	24.11	24.22	1,465,389	+0.20(+0.82%)
May 14, 2015	23.73	24.06	23.71	24.03	1,654,923	+0.40(+1.69%)
May 13, 2015	24.10	24.31	23.58	23.63	1,745,018	-0.37(-1.54%)
May 12, 2015	23.68	24.08	23.46	24.00	1,195,346	+0.17(+0.70%)
May 11, 2015	24.29	24.42	23.76	23.83	2,170,606	-0.53(-2.18%)
May 08, 2015	24.31	24.66	24.27	24.36	2,088,524	+0.39(+1.64%)
May 07, 2015	23.52	24.06	23.47	23.97	2,155,460	+0.54(+2.29%)
May 06, 2015	23.47	23.63	23.32	23.43	2,526,662	-0.01(-0.03%)
May 05, 2015	24.06	24.10	23.33	23.44	2,284,110	-0.67(-2.77%)
May 04, 2015	24.16	24.45	24.05	24.11	2,057,689	+0.18(+0.76%)
May 01, 2015	23.83	24.27	23.78	23.92	2,447,544	+0.13(+0.55%)
Apr 30, 2015	24.22	24.30	23.59	23.79	4,752,666	-0.48(-1.97%)
Apr 29, 2015	24.30	24.54	23.98	24.27	3,436,045	-0.30(-1.24%)
Apr 28, 2015	24.55	24.69	24.36	24.58	2,855,514	+0.15(+0.59%)
Apr 27, 2015	24.42	24.54	24.29	24.43	2,908,736	+0.10(+0.42%)
Apr 24, 2015	24.19	24.48	24.11	24.33	2,177,227	+0.12(+0.51%)
Apr 23, 2015	24.08	24.26	24.00	24.21	1,465,788	+0.11(+0.45%)
Apr 22, 2015	23.79	24.25	23.76	24.10	1,723,499	+0.33(+1.41%)
Apr 21, 2015	23.75	23.95	23.71	23.76	1,097,073	+0.12(+0.52%)
Apr 20, 2015	23.71	23.77	23.53	23.64	1,335,837	-0.01(-0.06%)
Apr 17, 2015	23.56	23.73	23.42	23.66	1,500,326	-0.01(-0.03%)
Apr 16, 2015	23.45	23.77	23.37	23.66	1,186,857	+0.17(+0.71%)
Apr 15, 2015	23.79	23.94	23.49	23.50	1,585,321	-0.26(-1.10%)
Apr 14, 2015	23.68	24.01	23.66	23.76	1,769,992	+0.18(+0.76%)
Apr 13, 2015	23.71	23.84	23.58	23.58	1,958,206	-0.17(-0.73%)
Apr 10, 2015	23.83	24.02	23.70	23.75	1,636,448	+0.06(+0.24%)
Apr 09, 2015	24.30	24.40	23.58	23.69	1,613,689	-0.70(-2.86%)
Apr 08, 2015	24.23	24.44	24.19	24.39	1,609,905	+0.17(+0.71%)
Apr 07, 2015	24.57	24.61	24.20	24.22	1,673,959	-0.38(-1.55%)
Apr 06, 2015	24.55	24.74	24.51	24.60	2,603,809	+0.14(+0.56%)
Apr 02, 2015	24.27	24.46	24.46	24.46	1,824,494	+0.18(+0.74%)
Apr 01, 2015	24.50	24.58	24.13	24.28	2,013,015	-0.22(-0.88%)
Mar 31, 2015	24.72	24.94	24.49	24.50	2,718,243	-0.27(-1.08%)
Mar 30, 2015	24.54	24.79	24.34	24.77	2,286,503	+0.35(+1.44%)
Mar 27, 2015	24.33	24.59	24.26	24.41	2,919,033	+0.10(+0.41%)
Mar 26, 2015	24.42	24.56	24.23	24.31	1,557,326	-0.12(-0.50%)
Mar 25, 2015	25.08	25.12	24.41	24.43	1,640,434	-0.58(-2.33%)
Mar 24, 2015	25.31	25.38	25.01	25.02	2,213,659	-0.34(-1.33%)
Mar 23, 2015	25.31	25.55	25.21	25.36	1,860,868	+0.04(+0.17%)
Mar 20, 2015	24.84	25.35	24.74	25.31	5,501,306	+0.66(+2.66%)
Mar 19, 2015	24.62	24.92	24.59	24.66	2,774,349	-0.06(-0.26%)
Mar 18, 2015	24.22	24.80	24.12	24.72	2,920,693	+0.50(+2.05%)
Mar 17, 2015	24.20	24.30	24.06	24.23	2,571,875	-0.03(-0.12%)
Mar 16, 2015	24.02	24.35	23.88	24.25	2,881,595	+0.50(+2.09%)
Mar 13, 2015	23.64	23.80	23.47	23.76	3,508,034	+0.18(+0.76%)
Mar 12, 2015	23.12	23.62	23.08	23.58	4,121,281	+0.58(+2.50%)
Mar 11, 2015	22.87	23.05	22.79	23.00	2,412,406	+0.14(+0.60%)
Mar 10, 2015	22.90	23.02	22.79	22.86	5,431,419	-0.09(-0.41%)
Mar 09, 2015	22.84	23.00	22.73	22.96	3,179,885	+0.21(+0.92%)
Mar 06, 2015	22.75	22.78	22.61	22.75	3,934,769	-0.47(-2.02%)
Mar 05, 2015	23.09	23.43	23.09	23.22	2,850,796	+0.04(+0.16%)
Mar 04, 2015	23.20	23.28	23.08	23.18	2,397,722	-0.01(-0.06%)
Mar 03, 2015	23.19	23.28	23.02	23.20	2,244,751	-0.09(-0.37%)

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.