Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	26.43	26.61	26.16	26.48	549,554	+0.03(+0.13%)
May 28, 2015	26.12	26.46	26.11	26.44	426,018	+0.26(+0.98%)
May 27, 2015	26.13	26.31	25.88	26.18	449,813	+0.15(+0.59%)
May 26, 2015	26.18	26.29	25.84	26.03	307,820	-0.12(-0.46%)
May 22, 2015	25.94	26.15	26.15	26.15	331,044	+0.17(+0.66%)
May 21, 2015	25.96	26.13	25.85	25.98	302,608	+0.10(+0.40%)
May 20, 2015	25.68	26.02	25.34	25.88	647,072	+0.03(+0.13%)
May 19, 2015	25.84	25.90	25.41	25.84	822,654	+0.11(+0.43%)
May 18, 2015	25.39	25.82	25.33	25.73	865,454	+0.20(+0.77%)
May 15, 2015	25.64	25.76	25.52	25.53	469,519	+0.02(+0.07%)
May 14, 2015	25.51	25.88	25.41	25.51	538,853	+0.03(+0.10%)
May 13, 2015	25.76	25.76	25.34	25.49	510,638	-0.10(-0.40%)
May 12, 2015	25.67	25.75	25.45	25.59	446,733	-0.13(-0.50%)
May 11, 2015	25.68	26.15	25.64	25.72	532,671	-0.22(-0.86%)
May 08, 2015	26.11	26.19	25.70	25.94	1,104,857	+0.11(+0.43%)
May 07, 2015	26.03	26.05	25.57	25.83	865,453	-0.15(-0.56%)
May 06, 2015	26.50	26.66	25.90	25.98	681,682	-0.53(-2.01%)
May 05, 2015	26.92	27.27	26.37	26.51	2,533,501	-0.53(-1.97%)
May 04, 2015	26.49	27.38	26.48	27.04	3,254,029	+0.56(+2.11%)
May 01, 2015	26.02	26.61	25.95	26.49	993,393	+0.56(+2.15%)
Apr 30, 2015	25.56	26.35	25.56	25.93	1,489,845	+0.35(+1.38%)
Apr 29, 2015	25.72	25.86	24.92	25.57	1,310,869	-0.15(-0.57%)
Apr 28, 2015	25.67	25.76	25.13	25.72	772,730	+0.14(+0.54%)
Apr 27, 2015	25.84	26.04	25.51	25.58	570,116	+0.02(+0.07%)
Apr 24, 2015	25.69	25.95	25.37	25.57	634,826	-0.09(-0.33%)
Apr 23, 2015	24.38	25.96	24.38	25.65	1,424,942	+0.10(+0.40%)
Apr 22, 2015	25.33	25.58	25.08	25.55	1,285,158	+0.31(+1.23%)
Apr 21, 2015	25.59	25.59	24.98	25.24	1,132,888	-0.29(-1.14%)
Apr 20, 2015	24.90	25.54	24.81	25.53	1,340,233	+0.88(+3.55%)
Apr 17, 2015	24.44	24.84	24.39	24.66	1,703,540	+0.00(+0.00%)
Apr 16, 2015	24.41	24.93	24.34	24.66	973,818	+0.33(+1.34%)
Apr 15, 2015	24.47	24.48	24.20	24.33	401,994	+0.03(+0.14%)
Apr 14, 2015	24.18	24.47	23.90	24.30	628,057	+0.16(+0.68%)
Apr 13, 2015	24.26	24.26	23.92	24.13	644,165	+0.25(+1.04%)
Apr 10, 2015	23.62	24.24	23.46	23.88	552,733	+0.23(+0.98%)
Apr 09, 2015	24.10	24.22	23.46	23.65	611,162	-0.20(-0.83%)
Apr 08, 2015	23.98	24.11	23.72	23.85	406,485	-0.15(-0.61%)
Apr 07, 2015	23.88	24.11	23.81	23.99	814,471	+0.22(+0.94%)
Apr 06, 2015	23.80	23.99	23.68	23.77	546,518	-0.10(-0.43%)
Apr 02, 2015	23.93	23.87	23.87	23.87	491,269	-0.01(-0.04%)
Apr 01, 2015	23.34	23.98	23.28	23.88	700,094	+0.61(+2.62%)
Mar 31, 2015	23.29	23.39	23.17	23.27	286,003	+0.02(+0.07%)
Mar 30, 2015	23.39	23.51	23.11	23.26	422,205	+0.09(+0.37%)
Mar 27, 2015	22.75	23.25	22.43	23.17	562,232	+0.52(+2.27%)
Mar 26, 2015	22.84	23.00	22.48	22.66	324,633	-0.21(-0.90%)
Mar 25, 2015	23.26	23.32	22.72	22.86	902,229	-0.39(-1.66%)
Mar 24, 2015	23.02	23.36	22.80	23.25	464,217	+0.19(+0.82%)
Mar 23, 2015	22.80	23.32	22.80	23.06	1,040,697	+0.15(+0.64%)
Mar 20, 2015	22.83	23.00	22.64	22.91	835,192	+0.43(+1.91%)
Mar 19, 2015	22.54	22.76	22.37	22.48	386,428	-0.15(-0.65%)
Mar 18, 2015	22.54	22.72	22.23	22.63	3,132,092	+0.03(+0.15%)
Mar 17, 2015	22.57	22.64	22.33	22.59	429,826	+0.05(+0.23%)
Mar 16, 2015	22.59	22.65	22.25	22.54	799,609	-0.03(-0.11%)
Mar 13, 2015	23.11	23.19	22.45	22.57	709,251	-0.49(-2.12%)
Mar 12, 2015	23.06	23.36	22.87	23.06	982,167	+0.02(+0.07%)
Mar 11, 2015	23.31	23.39	22.87	23.04	433,276	-0.33(-1.40%)
Mar 10, 2015	23.32	23.39	22.81	23.37	589,131	-0.03(-0.11%)
Mar 09, 2015	23.63	23.66	23.20	23.39	622,287	-0.04(-0.18%)
Mar 06, 2015	23.70	23.88	23.15	23.44	2,016,060	+0.27(+1.19%)
Mar 05, 2015	22.61	23.34	22.61	23.16	1,163,645	+0.23(+1.01%)
Mar 04, 2015	22.45	23.20	22.27	22.93	1,600,762	+0.66(+2.97%)
Mar 03, 2015	22.37	22.48	22.18	22.27	498,983	-0.06(-0.27%)

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.