Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	25.11	25.19	24.97	25.07	1,127,325	-0.04(-0.16%)
May 28, 2015	25.13	25.19	24.93	25.11	107,941	-0.12(-0.49%)
May 27, 2015	25.18	25.29	25.05	25.24	113,608	+0.02(+0.08%)
May 26, 2015	25.49	25.49	25.13	25.22	1,094,932	-0.48(-1.88%)
May 22, 2015	25.80	25.70	25.70	25.70	84,010	-0.17(-0.66%)
May 21, 2015	25.76	25.92	25.73	25.87	126,227	+0.27(+1.04%)
May 20, 2015	25.54	25.72	25.50	25.60	147,172	+0.07(+0.27%)
May 19, 2015	25.71	25.71	25.51	25.54	179,619	-0.36(-1.39%)
May 18, 2015	25.88	26.02	25.77	25.90	228,443	-0.16(-0.60%)
May 15, 2015	25.96	26.09	25.80	26.05	219,939	+0.02(+0.08%)
May 14, 2015	26.12	26.25	26.00	26.03	1,863,193	-0.01(-0.05%)
May 13, 2015	26.24	26.28	25.95	26.05	411,647	+0.05(+0.18%)
May 12, 2015	25.86	26.06	25.85	26.00	169,240	+0.12(+0.47%)
May 11, 2015	26.24	26.25	25.87	25.88	97,546	-0.37(-1.40%)
May 08, 2015	26.08	26.26	25.87	26.24	268,298	+0.42(+1.63%)
May 07, 2015	26.00	26.10	25.64	25.82	257,125	-0.41(-1.55%)
May 06, 2015	26.43	26.57	26.11	26.23	173,170	-0.06(-0.23%)
May 05, 2015	26.67	26.79	26.25	26.29	337,076	-0.19(-0.72%)
May 04, 2015	26.51	26.68	26.40	26.48	204,897	+0.00(+0.00%)
May 01, 2015	26.45	26.55	26.31	26.48	180,397	+0.02(+0.08%)
Apr 30, 2015	26.66	26.70	26.38	26.46	276,872	-0.10(-0.38%)
Apr 29, 2015	26.41	26.60	26.28	26.56	185,255	+0.07(+0.26%)
Apr 28, 2015	26.43	26.52	26.31	26.49	344,403	+0.13(+0.49%)
Apr 27, 2015	26.35	26.50	26.32	26.36	224,044	+0.11(+0.41%)
Apr 24, 2015	26.45	26.45	26.17	26.26	268,891	-0.11(-0.41%)
Apr 23, 2015	26.17	26.51	26.17	26.36	1,400,691	+0.24(+0.91%)
Apr 22, 2015	26.10	26.19	25.87	26.13	167,100	+0.11(+0.42%)
Apr 21, 2015	26.24	26.24	25.93	26.02	219,956	-0.23(-0.88%)
Apr 20, 2015	26.25	26.44	26.22	26.25	1,929,814	+0.10(+0.36%)
Apr 17, 2015	26.32	26.32	25.97	26.15	239,849	-0.22(-0.85%)
Apr 16, 2015	26.29	26.51	26.12	26.38	389,942	+0.12(+0.44%)
Apr 15, 2015	25.84	26.32	25.80	26.26	277,187	+0.57(+2.22%)
Apr 14, 2015	25.42	25.74	25.35	25.69	231,942	+0.44(+1.75%)
Apr 13, 2015	25.45	25.49	25.20	25.25	244,932	-0.14(-0.54%)
Apr 10, 2015	25.32	25.42	25.23	25.39	183,001	+0.11(+0.43%)
Apr 09, 2015	25.00	25.30	25.00	25.28	340,689	+0.31(+1.25%)
Apr 08, 2015	25.31	25.39	24.96	24.96	735,861	-0.12(-0.46%)
Apr 07, 2015	24.96	25.22	24.90	25.08	354,470	+0.18(+0.71%)
Apr 06, 2015	24.58	25.01	24.56	24.90	95,360	+0.46(+1.89%)
Apr 02, 2015	24.35	24.44	24.44	24.44	310,000	+0.06(+0.25%)
Apr 01, 2015	24.41	24.54	24.33	24.38	173,148	+0.14(+0.56%)
Mar 31, 2015	24.26	24.40	24.13	24.24	210,033	-0.27(-1.11%)
Mar 30, 2015	24.35	24.58	24.35	24.52	116,815	+0.30(+1.23%)
Mar 27, 2015	24.35	24.35	24.15	24.22	161,666	-0.22(-0.89%)
Mar 26, 2015	24.69	24.75	24.35	24.43	936,348	-0.04(-0.17%)
Mar 25, 2015	24.41	24.64	24.37	24.48	636,816	+0.20(+0.84%)
Mar 24, 2015	24.51	24.51	24.26	24.27	289,406	-0.13(-0.53%)
Mar 23, 2015	24.48	24.67	24.40	24.40	310,752	+0.01(+0.06%)
Mar 20, 2015	24.18	24.52	24.16	24.39	290,620	+0.48(+1.99%)
Mar 19, 2015	24.05	24.09	23.88	23.91	145,067	-0.41(-1.68%)
Mar 18, 2015	23.50	24.43	23.41	24.32	433,704	+0.72(+3.05%)
Mar 17, 2015	23.49	23.64	23.40	23.60	191,519	+0.05(+0.20%)
Mar 16, 2015	23.27	23.56	23.14	23.55	441,961	+0.24(+1.02%)
Mar 13, 2015	23.44	23.44	23.12	23.31	203,045	-0.28(-1.18%)
Mar 12, 2015	23.89	23.96	23.58	23.59	237,000	-0.01(-0.06%)
Mar 11, 2015	23.71	23.71	23.53	23.61	161,141	-0.04(-0.17%)
Mar 10, 2015	23.94	24.00	23.63	23.65	351,787	-0.54(-2.22%)
Mar 09, 2015	24.37	24.52	24.18	24.18	260,154	-0.16(-0.64%)
Mar 06, 2015	24.65	24.68	24.30	24.34	237,208	-0.44(-1.78%)
Mar 05, 2015	24.93	24.93	24.77	24.78	205,446	-0.13(-0.52%)
Mar 04, 2015	24.99	25.04	24.68	24.91	287,766	-0.13(-0.52%)
Mar 03, 2015	25.01	25.13	25.01	25.04	166,520	+0.05(+0.19%)

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.