Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	23.47	23.48	22.20	22.33	5,583,503	-1.16(-4.92%)
May 28, 2015	24.94	25.02	23.32	23.48	7,009,730	-1.91(-7.54%)
May 27, 2015	25.50	25.99	25.18	25.40	1,599,512	+0.00(+0.00%)
May 26, 2015	25.68	25.68	25.14	25.40	1,777,017	-0.54(-2.09%)
May 22, 2015	26.03	25.94	25.94	25.94	1,195,587	-0.11(-0.42%)
May 21, 2015	25.78	26.47	25.71	26.05	2,034,942	+0.34(+1.33%)
May 20, 2015	25.29	25.74	25.05	25.71	2,141,940	+0.52(+2.08%)
May 19, 2015	25.57	25.69	24.85	25.18	1,695,029	-0.49(-1.90%)
May 18, 2015	25.52	25.71	25.28	25.67	1,982,268	+0.09(+0.35%)
May 15, 2015	25.88	25.98	25.14	25.58	2,695,118	-0.39(-1.50%)
May 14, 2015	25.85	26.35	25.77	25.97	2,175,770	+0.33(+1.30%)
May 13, 2015	25.45	25.80	25.34	25.63	2,049,875	+0.39(+1.54%)
May 12, 2015	25.40	25.51	24.82	25.25	1,792,482	-0.25(-0.99%)
May 11, 2015	25.38	25.87	25.31	25.50	1,800,667	+0.19(+0.75%)
May 08, 2015	25.38	25.47	24.92	25.31	1,675,855	+0.32(+1.26%)
May 07, 2015	25.24	25.34	24.84	24.99	2,084,873	-0.40(-1.56%)
May 06, 2015	25.42	25.42	24.91	25.39	2,807,528	+0.24(+0.97%)
May 05, 2015	25.20	25.92	24.95	25.15	2,403,625	-0.03(-0.11%)
May 04, 2015	25.32	25.54	25.06	25.17	2,390,739	-0.02(-0.07%)
May 01, 2015	24.96	25.44	24.60	25.19	3,567,826	+0.40(+1.60%)
Apr 30, 2015	24.15	24.81	22.96	24.79	9,195,357	-0.72(-2.83%)
Apr 29, 2015	25.08	26.05	24.95	25.52	3,274,964	+0.31(+1.22%)
Apr 28, 2015	25.14	25.36	24.48	25.21	2,591,079	+0.32(+1.27%)
Apr 27, 2015	24.20	24.96	24.20	24.89	2,100,259	+0.80(+3.34%)
Apr 24, 2015	24.33	24.40	23.91	24.09	1,927,081	-0.23(-0.93%)
Apr 23, 2015	24.11	24.61	23.93	24.32	1,313,628	+0.31(+1.28%)
Apr 22, 2015	24.00	24.38	23.78	24.01	1,709,884	-0.14(-0.56%)
Apr 21, 2015	24.94	25.02	23.96	24.14	1,695,423	-0.71(-2.87%)
Apr 20, 2015	24.75	25.08	24.74	24.86	1,710,463	+0.23(+0.95%)
Apr 17, 2015	24.61	24.87	24.35	24.62	1,495,659	-0.33(-1.34%)
Apr 16, 2015	25.27	25.30	24.73	24.96	1,992,492	-0.49(-1.92%)
Apr 15, 2015	24.05	25.78	23.91	25.44	3,515,022	+1.50(+6.26%)
Apr 14, 2015	23.82	24.02	23.46	23.95	1,226,942	+0.28(+1.18%)
Apr 13, 2015	24.02	24.06	23.59	23.67	1,487,560	-0.40(-1.65%)
Apr 10, 2015	24.03	24.17	23.72	24.06	1,385,778	+0.15(+0.64%)
Apr 09, 2015	23.53	24.04	23.49	23.91	1,552,139	+0.25(+1.07%)
Apr 08, 2015	24.01	24.04	23.62	23.66	1,211,069	-0.20(-0.83%)
Apr 07, 2015	24.18	24.21	23.71	23.85	1,402,590	-0.38(-1.56%)
Apr 06, 2015	23.40	24.48	23.25	24.23	2,705,903	+0.75(+3.19%)
Apr 02, 2015	23.57	23.48	23.48	23.48	1,735,291	-0.14(-0.61%)
Apr 01, 2015	23.97	24.26	23.44	23.63	2,565,290	-0.38(-1.58%)
Mar 31, 2015	24.06	24.13	23.78	24.01	1,592,667	-0.32(-1.30%)
Mar 30, 2015	23.66	24.61	23.63	24.32	2,044,041	+0.80(+3.42%)
Mar 27, 2015	23.77	23.78	23.23	23.52	2,135,452	-0.34(-1.44%)
Mar 26, 2015	23.75	24.34	23.72	23.86	1,230,775	+0.01(+0.04%)
Mar 25, 2015	24.19	24.34	23.78	23.85	1,639,347	-0.13(-0.53%)
Mar 24, 2015	24.06	24.11	23.57	23.98	1,991,257	-0.21(-0.86%)
Mar 23, 2015	24.15	24.63	24.01	24.19	2,069,532	+0.07(+0.30%)
Mar 20, 2015	23.83	24.17	23.69	24.12	1,710,258	+0.50(+2.10%)
Mar 19, 2015	23.97	24.09	23.48	23.62	2,196,921	-0.59(-2.42%)
Mar 18, 2015	23.06	24.46	22.90	24.21	2,667,762	+0.93(+4.00%)
Mar 17, 2015	22.96	23.43	22.92	23.28	1,893,678	+0.23(+1.02%)
Mar 16, 2015	23.32	23.36	22.71	23.04	2,719,222	-0.17(-0.74%)
Mar 13, 2015	23.42	23.54	22.83	23.21	2,090,023	-0.33(-1.38%)
Mar 12, 2015	23.02	23.66	22.76	23.54	2,201,891	+0.76(+3.33%)
Mar 11, 2015	23.17	23.17	22.60	22.78	3,138,481	-0.29(-1.25%)
Mar 10, 2015	22.69	23.25	22.38	23.07	3,960,574	+0.16(+0.71%)
Mar 09, 2015	23.15	23.38	22.91	22.91	1,769,854	-0.22(-0.94%)
Mar 06, 2015	23.46	24.13	23.09	23.12	2,498,099	-0.61(-2.59%)
Mar 05, 2015	23.48	23.76	23.25	23.74	1,693,994	+0.01(+0.04%)
Mar 04, 2015	24.03	24.31	23.28	23.73	2,965,864	-0.59(-2.41%)
Mar 03, 2015	23.99	24.39	23.91	24.31	1,565,364	+0.24(+1.01%)

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.