Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	24.89	24.89	23.91	23.98	34,663	-0.73(-2.95%)
May 28, 2015	24.77	24.77	24.20	24.71	33,436	-0.19(-0.76%)
May 27, 2015	24.49	25.00	24.49	24.90	84,566	+0.87(+3.62%)
May 26, 2015	24.89	24.89	23.85	24.03	38,366	-0.94(-3.76%)
May 22, 2015		24.97	24.97	24.97	0	-0.03(-0.12%)
May 21, 2015	24.81	25.00	24.01	25.00	26,704	+0.07(+0.28%)
May 20, 2015	24.70	25.00	24.70	24.93	93,733	+0.06(+0.24%)
May 19, 2015	24.55	24.96	24.50	24.87	389,809	+0.37(+1.51%)
May 18, 2015	24.48	24.69	24.45	24.50	125,333	+0.10(+0.41%)
May 15, 2015	24.13	24.48	24.07	24.40	10,104	+0.02(+0.08%)
May 14, 2015	24.30	24.54	24.04	24.38	123,855	+0.08(+0.33%)
May 13, 2015	24.22	24.54	24.01	24.30	47,194	-0.04(-0.16%)
May 12, 2015	24.44	24.44	23.79	24.34	22,501	+0.05(+0.21%)
May 11, 2015	24.34	24.45	24.13	24.29	32,296	+0.20(+0.83%)
May 08, 2015	24.25	24.35	24.05	24.09	108,081	+0.28(+1.18%)
May 07, 2015	23.47	23.82	23.25	23.81	42,645	+0.31(+1.32%)
May 06, 2015	23.96	24.03	23.17	23.50	152,260	-0.20(-0.84%)
May 05, 2015	24.00	24.50	23.70	23.70	83,436	-0.29(-1.21%)
May 04, 2015	23.51	24.20	23.51	23.99	164,948	+0.50(+2.13%)
May 01, 2015	23.61	23.95	23.49	23.49	49,480	-0.12(-0.51%)
Apr 30, 2015	23.88	23.97	23.47	23.61	150,048	-0.02(-0.08%)
Apr 29, 2015	23.06	23.71	23.06	23.63	77,360	+0.23(+0.98%)
Apr 28, 2015	23.25	23.45	22.91	23.40	18,280	+0.16(+0.69%)
Apr 27, 2015	23.03	23.50	23.03	23.24	50,500	+0.24(+1.04%)
Apr 24, 2015	23.79	23.79	23.00	23.00	37,202	-0.39(-1.67%)
Apr 23, 2015	22.92	23.49	22.92	23.39	24,065	-0.14(-0.59%)
Apr 22, 2015	23.05	23.60	22.75	23.53	45,377	+0.73(+3.20%)
Apr 21, 2015	23.11	23.26	22.70	22.80	52,149	-0.50(-2.15%)
Apr 20, 2015	23.08	23.30	23.08	23.30	46,805	+0.42(+1.84%)
Apr 17, 2015	23.59	23.59	22.56	22.88	81,723	-0.62(-2.64%)
Apr 16, 2015	23.70	23.70	23.29	23.50	36,415	-0.19(-0.80%)
Apr 15, 2015	23.35	23.79	23.31	23.69	334,964	+0.69(+3.00%)
Apr 14, 2015	23.00	23.20	22.85	23.00	839,485	+0.24(+1.05%)
Apr 13, 2015	22.99	23.00	22.65	22.76	365,562	+0.33(+1.47%)
Apr 10, 2015	22.39	22.43	22.22	22.43	77,514	+0.22(+0.99%)
Apr 09, 2015	22.39	22.40	22.15	22.21	171,079	+0.06(+0.27%)
Apr 08, 2015	22.79	22.88	22.15	22.15	75,216	-0.44(-1.95%)
Apr 07, 2015	22.77	22.94	22.48	22.59	201,947	+0.09(+0.40%)
Apr 06, 2015	22.44	22.70	22.01	22.50	33,020	+0.05(+0.22%)
Apr 02, 2015		22.45	22.45	22.45	0	+0.30(+1.35%)
Apr 01, 2015	22.13	22.36	21.50	22.15	71,010	+0.14(+0.64%)
Mar 31, 2015	22.35	22.35	22.01	22.01	95,004	-0.37(-1.65%)
Mar 30, 2015	21.53	22.50	21.53	22.38	134,148	+1.27(+6.02%)
Mar 27, 2015	21.04	21.12	20.75	21.11	19,440	-0.13(-0.61%)
Mar 26, 2015	21.12	21.31	20.64	21.24	75,109	+0.08(+0.38%)
Mar 25, 2015	21.50	21.50	20.92	21.16	84,042	-0.44(-2.04%)
Mar 24, 2015	21.61	21.76	21.30	21.60	309,096	+0.01(+0.05%)
Mar 23, 2015	22.00	22.10	21.47	21.59	28,017	-0.40(-1.82%)
Mar 20, 2015	21.89	22.35	21.82	21.99	63,470	+0.08(+0.37%)
Mar 19, 2015	22.05	22.16	21.84	21.91	63,557	+0.01(+0.05%)
Mar 18, 2015	22.15	22.40	21.90	21.90	68,706	-0.29(-1.31%)
Mar 17, 2015	22.27	22.27	21.80	22.19	23,402	-0.30(-1.33%)
Mar 16, 2015	22.33	22.49	22.15	22.49	65,193	+0.33(+1.49%)
Mar 13, 2015	22.00	22.29	21.69	22.16	207,397	+0.18(+0.82%)
Mar 12, 2015	21.68	22.35	21.68	21.98	204,413	+0.58(+2.71%)
Mar 11, 2015	21.19	21.55	21.02	21.40	135,856	+0.31(+1.47%)
Mar 10, 2015	21.30	21.30	20.74	21.09	77,172	-0.40(-1.86%)
Mar 09, 2015	21.48	21.66	20.62	21.49	109,908	+0.38(+1.80%)
Mar 06, 2015	21.15	21.78	21.05	21.11	371,897	-0.04(-0.19%)
Mar 05, 2015	21.11	21.42	20.95	21.15	305,412	-0.03(-0.14%)
Mar 04, 2015		21.18	21.17	21.18	73,866	+0.01(+0.05%)
Mar 03, 2015		21.25	21.05	21.17	33,616	+0.02(+0.09%)

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.