Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	23.38	23.42	23.05	23.36	317,224	-0.13(-0.53%)
May 28, 2015	23.35	23.55	23.34	23.49	342,033	-0.01(-0.03%)
May 27, 2015	23.14	23.53	23.02	23.50	506,133	+0.37(+1.60%)
May 26, 2015	23.48	23.48	22.98	23.13	375,656	-0.41(-1.72%)
May 22, 2015	23.55	23.53	23.53	23.53	529,683	+0.06(+0.27%)
May 21, 2015	23.66	23.75	23.43	23.47	357,566	-0.24(-1.02%)
May 20, 2015	23.97	24.04	23.66	23.71	553,646	-0.24(-0.98%)
May 19, 2015	23.89	24.04	23.60	23.95	784,843	+0.04(+0.15%)
May 18, 2015	23.87	24.10	23.74	23.91	432,947	+0.04(+0.15%)
May 15, 2015	24.06	24.16	23.85	23.87	802,248	-0.23(-0.94%)
May 14, 2015	22.52	24.18	22.49	24.10	1,836,355	+1.34(+5.87%)
May 13, 2015	22.99	23.14	22.72	22.77	534,266	-0.18(-0.80%)
May 12, 2015	22.79	23.13	22.79	22.95	461,896	-0.09(-0.38%)
May 11, 2015	23.08	23.26	22.93	23.04	484,993	-0.07(-0.29%)
May 08, 2015	23.20	23.37	23.07	23.10	406,932	+0.06(+0.26%)
May 07, 2015	22.93	23.06	22.68	23.04	356,353	+0.06(+0.26%)
May 06, 2015	23.16	23.16	22.80	22.99	426,722	-0.01(-0.06%)
May 05, 2015	23.58	23.59	22.82	23.00	691,103	-0.60(-2.55%)
May 04, 2015	23.35	23.62	23.29	23.60	613,128	+0.35(+1.48%)
May 01, 2015	23.24	23.33	23.06	23.26	390,261	-0.04(-0.16%)
Apr 30, 2015	23.26	23.38	23.15	23.29	565,800	-0.11(-0.47%)
Apr 29, 2015	23.38	23.58	23.38	23.40	690,866	-0.01(-0.06%)
Apr 28, 2015	23.41	23.46	23.18	23.42	541,458	-0.04(-0.19%)
Apr 27, 2015	23.54	23.57	23.32	23.46	556,787	+0.03(+0.13%)
Apr 24, 2015	23.50	23.52	23.13	23.43	716,310	+0.06(+0.25%)
Apr 23, 2015	23.37	23.62	23.19	23.38	556,316	-0.06(-0.25%)
Apr 22, 2015	23.16	23.49	22.99	23.43	485,702	+0.37(+1.62%)
Apr 21, 2015	23.34	23.34	22.88	23.06	634,482	-0.21(-0.92%)
Apr 20, 2015	23.43	23.53	23.21	23.27	648,170	-0.05(-0.22%)
Apr 17, 2015	23.53	23.54	23.26	23.32	466,241	-0.23(-0.97%)
Apr 16, 2015	23.60	23.61	23.14	23.55	391,098	-0.02(-0.09%)
Apr 15, 2015	23.48	23.68	23.27	23.57	682,871	+0.04(+0.16%)
Apr 14, 2015	23.04	23.62	22.92	23.54	966,796	+0.71(+3.09%)
Apr 13, 2015	22.91	23.08	22.78	22.83	248,913	-0.09(-0.38%)
Apr 10, 2015	22.71	22.99	22.63	22.92	494,904	+0.26(+1.17%)
Apr 09, 2015	22.62	22.93	22.57	22.66	355,094	+0.06(+0.26%)
Apr 08, 2015	22.74	22.90	22.53	22.60	359,389	-0.02(-0.10%)
Apr 07, 2015	22.52	22.79	22.44	22.62	716,717	+0.07(+0.33%)
Apr 06, 2015	22.63	23.48	22.53	22.55	445,981	+0.25(+1.12%)
Apr 02, 2015	22.06	22.30	22.30	22.30	360,325	+0.36(+1.64%)
Apr 01, 2015	21.74	22.06	21.72	21.94	319,533	+0.25(+1.15%)
Mar 31, 2015	21.70	21.85	21.63	21.69	505,524	-0.11(-0.51%)
Mar 30, 2015	22.19	22.23	21.77	21.80	257,530	-0.14(-0.65%)
Mar 27, 2015	22.14	22.26	21.87	21.94	1,162,517	-0.18(-0.83%)
Mar 26, 2015	22.27	22.39	22.03	22.12	527,674	-0.13(-0.59%)
Mar 25, 2015	22.52	22.62	22.15	22.26	382,040	-0.13(-0.59%)
Mar 24, 2015	22.11	22.50	22.03	22.39	353,947	+0.31(+1.41%)
Mar 23, 2015	21.97	22.17	21.88	22.08	399,168	+0.14(+0.65%)
Mar 20, 2015	22.05	22.12	21.83	21.93	389,631	+0.04(+0.20%)
Mar 19, 2015	21.98	22.03	21.75	21.89	312,719	-0.19(-0.88%)
Mar 18, 2015	21.72	22.13	21.43	22.08	311,138	+0.36(+1.66%)
Mar 17, 2015	21.57	21.82	21.43	21.72	380,265	+0.11(+0.53%)
Mar 16, 2015	21.54	21.79	21.54	21.61	290,721	+0.16(+0.75%)
Mar 13, 2015	21.60	21.60	21.26	21.45	405,272	-0.17(-0.78%)
Mar 12, 2015	21.54	21.72	21.43	21.62	403,420	+0.20(+0.93%)
Mar 11, 2015	21.32	21.55	21.24	21.42	478,619	-0.01(-0.03%)
Mar 10, 2015	21.68	21.72	21.38	21.43	1,065,271	-0.41(-1.90%)
Mar 09, 2015	21.84	21.88	21.69	21.84	651,989	+0.01(+0.03%)
Mar 06, 2015	21.88	22.11	21.67	21.83	1,109,313	-0.28(-1.26%)
Mar 05, 2015	22.00	22.29	21.96	22.11	667,834	+0.13(+0.58%)
Mar 04, 2015	21.97	22.02	22.06	21.98	701,188	-0.08(-0.37%)
Mar 03, 2015	22.26	22.32	21.97	22.06	699,103	-0.19(-0.84%)

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.