Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	23.41	23.41	22.20	22.37	5,977,094	-1.11(-4.75%)
May 28, 2015	23.53	23.55	23.33	23.48	1,792,342	-0.06(-0.25%)
May 27, 2015	23.32	23.58	23.08	23.54	1,801,990	+0.45(+1.95%)
May 26, 2015	23.50	23.56	23.02	23.09	1,419,954	-0.34(-1.43%)
May 22, 2015	23.66	23.43	23.43	23.43	1,550,325	-0.27(-1.12%)
May 21, 2015	23.41	23.75	23.14	23.69	2,775,253	+0.42(+1.79%)
May 20, 2015	23.63	23.84	23.26	23.28	1,714,218	-0.37(-1.59%)
May 19, 2015	23.83	23.94	23.61	23.65	1,880,807	-0.13(-0.54%)
May 18, 2015	23.27	23.85	23.26	23.78	1,658,660	+0.44(+1.89%)
May 15, 2015	23.29	23.50	23.24	23.34	1,431,340	+0.04(+0.15%)
May 14, 2015	23.47	23.69	23.27	23.30	3,382,118	-0.12(-0.53%)
May 13, 2015	23.69	23.73	23.31	23.43	2,194,512	-0.26(-1.08%)
May 12, 2015	23.54	23.70	23.39	23.68	1,360,762	-0.04(-0.18%)
May 11, 2015	23.81	23.87	23.64	23.73	1,480,799	-0.08(-0.35%)
May 08, 2015	23.83	24.06	23.78	23.81	1,390,781	+0.21(+0.89%)
May 07, 2015	23.29	23.67	23.28	23.60	1,196,393	+0.32(+1.38%)
May 06, 2015	23.30	23.30	23.00	23.28	1,261,285	+0.09(+0.39%)
May 05, 2015	23.57	23.69	23.15	23.19	2,549,481	-0.45(-1.91%)
May 04, 2015	23.68	23.89	23.47	23.64	2,086,600	-0.05(-0.19%)
May 01, 2015	23.28	23.71	23.24	23.68	2,818,099	+0.29(+1.24%)
Apr 30, 2015	23.95	24.20	23.33	23.39	3,463,137	-0.66(-2.75%)
Apr 29, 2015	24.49	24.54	23.94	24.06	3,337,511	-0.58(-2.34%)
Apr 28, 2015	24.47	24.76	24.41	24.63	1,667,267	+0.13(+0.54%)
Apr 27, 2015	24.57	24.84	24.42	24.50	3,417,217	+0.05(+0.20%)
Apr 24, 2015	24.73	24.83	24.37	24.45	1,492,736	-0.31(-1.26%)
Apr 23, 2015	24.38	24.87	24.31	24.76	1,619,775	+0.26(+1.06%)
Apr 22, 2015	24.64	24.64	24.35	24.50	1,563,241	-0.09(-0.38%)
Apr 21, 2015	24.50	24.74	24.43	24.60	1,888,661	+0.18(+0.73%)
Apr 20, 2015	24.03	24.51	24.03	24.42	1,380,413	+0.48(+2.01%)
Apr 17, 2015	23.89	24.01	23.79	23.94	1,888,214	-0.07(-0.30%)
Apr 16, 2015	23.88	24.05	23.69	24.01	1,795,282	+0.14(+0.58%)
Apr 15, 2015	23.79	23.98	23.69	23.87	1,662,013	+0.12(+0.53%)
Apr 14, 2015	23.51	23.79	23.45	23.75	1,498,778	+0.07(+0.28%)
Apr 13, 2015	23.65	23.99	23.65	23.68	1,387,962	-0.05(-0.19%)
Apr 10, 2015	23.58	23.76	23.55	23.73	2,119,118	+0.15(+0.64%)
Apr 09, 2015	23.53	23.80	23.52	23.58	1,775,641	-0.07(-0.29%)
Apr 08, 2015	23.79	23.84	23.50	23.64	2,854,022	-0.21(-0.86%)
Apr 07, 2015	23.81	24.05	23.76	23.85	1,770,618	+0.04(+0.16%)
Apr 06, 2015	24.03	24.24	23.79	23.81	2,739,537	-0.34(-1.39%)
Apr 02, 2015	24.75	24.15	24.15	24.15	4,585,607	-0.70(-2.83%)
Apr 01, 2015	25.32	25.32	24.66	24.85	3,108,055	-0.57(-2.26%)
Mar 31, 2015	25.36	25.48	25.31	25.42	1,880,701	-0.06(-0.23%)
Mar 30, 2015	25.38	25.59	25.35	25.48	1,287,798	+0.13(+0.53%)
Mar 27, 2015	25.28	25.41	25.21	25.35	1,379,081	+0.03(+0.12%)
Mar 26, 2015	25.12	25.42	24.93	25.32	1,473,016	+0.07(+0.27%)
Mar 25, 2015	25.78	25.78	25.24	25.25	1,634,573	-0.46(-1.80%)
Mar 24, 2015	26.18	26.18	25.67	25.71	1,455,108	-0.36(-1.39%)
Mar 23, 2015	26.28	26.33	26.06	26.08	1,566,522	-0.28(-1.06%)
Mar 20, 2015	26.38	26.43	26.17	26.35	3,168,614	-0.08(-0.30%)
Mar 19, 2015	26.35	26.63	26.32	26.43	1,444,715	-0.00(-0.01%)
Mar 18, 2015	26.20	26.50	25.94	26.44	1,331,331	+0.20(+0.75%)
Mar 17, 2015	26.10	26.31	26.08	26.24	1,425,342	+0.16(+0.63%)
Mar 16, 2015	25.84	26.11	25.72	26.08	972,652	+0.36(+1.39%)
Mar 13, 2015	25.74	25.89	25.56	25.72	789,091	-0.07(-0.28%)
Mar 12, 2015	25.65	25.90	25.61	25.79	833,995	+0.17(+0.67%)
Mar 11, 2015	25.20	25.63	25.16	25.62	1,413,824	+0.36(+1.41%)
Mar 10, 2015	25.38	25.49	25.14	25.26	1,664,497	-0.31(-1.21%)
Mar 09, 2015	25.53	25.67	25.46	25.57	789,595	+0.08(+0.31%)
Mar 06, 2015	25.41	25.74	25.39	25.49	1,299,728	-0.04(-0.17%)
Mar 05, 2015	25.54	25.59	25.33	25.54	1,076,879	-0.00(-0.01%)
Mar 04, 2015	25.63	25.66	25.44	25.54	1,078,025	-0.12(-0.49%)
Mar 03, 2015	26.05	26.09	25.59	25.66	1,916,894	-0.44(-1.67%)

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.