Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	23.74	23.78	23.68	23.69	43,199	+0.18(+0.74%)
May 28, 2015	23.53	23.72	23.34	23.52	39,999	-0.49(-2.06%)
May 27, 2015		24.16	24.20	24.01	36,285	-0.20(-0.81%)
May 26, 2015	24.36	24.36	24.15	24.20	46,230	-0.03(-0.10%)
May 22, 2015		24.23	24.23	24.23	0	-0.14(-0.57%)
May 21, 2015	24.38	24.38	24.24	24.37	33,181	+0.18(+0.72%)
May 20, 2015	24.27	24.27	24.27	24.20	39,520	-0.07(-0.31%)
May 19, 2015	24.46	24.46	24.23	24.27	34,376	-0.43(-1.74%)
May 18, 2015	24.75	24.77	24.62	24.70	21,131	-0.22(-0.88%)
May 15, 2015	24.80	24.96	24.79	24.92	35,076	+0.00(+0.00%)
May 14, 2015		25.01	24.83	24.92	44,061	+0.04(+0.16%)
May 13, 2015	24.75	24.90	24.75	24.88	35,484	+0.63(+2.60%)
May 12, 2015	24.29	24.29	24.20	24.25	222,836	+0.39(+1.63%)
May 11, 2015	23.80	23.90	24.50	23.86	22,859	-0.64(-2.61%)
May 08, 2015	24.60	24.60	24.36	24.50	129,274	+0.21(+0.86%)
May 07, 2015	24.25	24.64	24.25	24.29	98,168	-0.48(-1.92%)
May 06, 2015	24.91	24.92	24.62	24.77	49,670	-0.39(-1.57%)
May 05, 2015	25.06	25.30	25.06	25.16	53,572	+0.32(+1.29%)
May 04, 2015	24.62	24.92	24.62	24.84	30,816	+0.28(+1.14%)
May 01, 2015	24.62	24.62	24.39	24.56	29,269	-0.06(-0.24%)
Apr 30, 2015	24.70	24.70	24.46	24.62	25,769	-0.64(-2.53%)
Apr 29, 2015	25.25	25.35	25.25	25.26	31,556	-0.19(-0.75%)
Apr 28, 2015	25.10	25.46	25.10	25.45	42,957	+0.38(+1.52%)
Apr 27, 2015	24.98	25.13	24.98	25.07	36,175	+0.26(+1.05%)
Apr 24, 2015	24.44	24.81	24.44	24.81	55,151	+0.36(+1.49%)
Apr 23, 2015	24.21	24.48	24.21	24.45	35,054	+0.14(+0.60%)
Apr 22, 2015	24.32	24.36	24.21	24.30	35,873	+0.38(+1.59%)
Apr 21, 2015	23.75	24.16	23.75	23.92	47,512	+0.02(+0.08%)
Apr 20, 2015	23.87	24.06	23.87	23.90	51,957	+0.03(+0.13%)
Apr 17, 2015	24.05	24.05	23.68	23.87	41,549	-0.43(-1.77%)
Apr 16, 2015	24.00	24.31	23.97	24.30	56,954	+0.55(+2.32%)
Apr 15, 2015	23.61	23.80	23.55	23.75	62,030	-0.12(-0.50%)
Apr 14, 2015	23.73	23.99	23.70	23.87	80,263	-0.02(-0.08%)
Apr 13, 2015	24.00	24.13	23.86	23.89	49,192	-0.25(-1.04%)
Apr 10, 2015	24.02	24.14	24.02	24.14	47,657	+0.01(+0.04%)
Apr 09, 2015	24.01	24.24	24.01	24.13	22,633	-0.18(-0.74%)
Apr 08, 2015	24.27	24.41	24.14	24.31	70,193	+0.13(+0.54%)
Apr 07, 2015	24.11	24.29	24.01	24.18	469,747	+0.00(+0.00%)
Apr 06, 2015	24.02	24.28	24.02	24.18	41,011	+0.16(+0.67%)
Apr 02, 2015		24.02	24.02	24.02	0	-0.05(-0.21%)
Apr 01, 2015	24.04	24.14	23.97	24.07	41,101	+0.22(+0.92%)
Mar 31, 2015	24.13	24.13	23.83	23.85	134,889	-0.28(-1.16%)
Mar 30, 2015	24.15	24.44	24.10	24.13	138,255	-0.56(-2.27%)
Mar 27, 2015	24.67	24.86	24.61	24.69	34,036	+0.14(+0.55%)
Mar 26, 2015	24.84	24.84	24.51	24.55	53,745	-0.29(-1.15%)
Mar 25, 2015	24.94	25.09	24.79	24.84	46,712	-0.20(-0.80%)
Mar 24, 2015	25.09	25.11	25.01	25.04	53,708	+0.03(+0.12%)
Mar 23, 2015	24.66	25.01	24.66	25.01	45,775	+0.17(+0.68%)
Mar 20, 2015	24.50	24.85	24.50	24.84	48,402	+0.40(+1.64%)
Mar 19, 2015	24.36	24.50	24.32	24.44	46,208	-0.09(-0.39%)
Mar 18, 2015	24.05	24.61	23.87	24.54	48,096	+0.66(+2.79%)
Mar 17, 2015	23.82	23.90	23.69	23.87	57,058	+0.24(+1.02%)
Mar 16, 2015	23.48	23.66	23.46	23.63	159,317	+0.09(+0.38%)
Mar 13, 2015	23.83	23.83	23.50	23.54	46,595	-0.61(-2.53%)
Mar 12, 2015	24.01	24.29	23.54	24.15	120,306	+0.61(+2.59%)
Mar 11, 2015	23.50	23.67	23.46	23.54	39,277	+0.11(+0.47%)
Mar 10, 2015	23.54	23.70	23.43	23.43	117,438	-0.29(-1.22%)
Mar 09, 2015	23.87	23.88	23.60	23.72	59,110	-0.46(-1.90%)
Mar 06, 2015	24.50	24.50	24.08	24.18	57,597	-0.37(-1.49%)
Mar 05, 2015	24.66	24.72	24.50	24.55	57,428	-0.18(-0.75%)
Mar 04, 2015		24.93	24.66	24.73	67,134	-0.20(-0.80%)
Mar 03, 2015	24.76	24.76	24.76	24.93	63,960	+0.01(+0.04%)

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.