Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	23.37	23.42	23.04	23.36	317,304	-0.13(-0.53%)
May 28, 2015	23.34	23.54	23.34	23.48	342,119	-0.01(-0.03%)
May 27, 2015	23.13	23.53	23.01	23.49	506,260	+0.37(+1.60%)
May 26, 2015	23.48	23.48	22.97	23.12	375,750	-0.41(-1.72%)
May 22, 2015	23.54	23.53	23.53	23.53	529,815	+0.06(+0.27%)
May 21, 2015	23.66	23.74	23.42	23.46	357,656	-0.24(-1.02%)
May 20, 2015	23.96	24.04	23.66	23.71	553,785	-0.23(-0.98%)
May 19, 2015	23.88	24.04	23.60	23.94	785,040	+0.04(+0.15%)
May 18, 2015	23.87	24.10	23.74	23.91	433,056	+0.04(+0.15%)
May 15, 2015	24.05	24.16	23.85	23.87	802,449	-0.23(-0.94%)
May 14, 2015	22.52	24.17	22.49	24.10	1,836,815	+1.34(+5.87%)
May 13, 2015	22.98	23.13	22.72	22.76	534,400	-0.18(-0.80%)
May 12, 2015	22.78	23.13	22.78	22.94	462,012	-0.09(-0.38%)
May 11, 2015	23.08	23.25	22.92	23.03	485,114	-0.07(-0.29%)
May 08, 2015	23.19	23.36	23.07	23.10	407,034	+0.06(+0.26%)
May 07, 2015	22.92	23.05	22.68	23.04	356,443	+0.06(+0.26%)
May 06, 2015	23.15	23.15	22.79	22.98	426,829	-0.01(-0.06%)
May 05, 2015	23.58	23.58	22.81	23.00	691,276	-0.60(-2.55%)
May 04, 2015	23.34	23.61	23.29	23.60	613,282	+0.35(+1.48%)
May 01, 2015	23.24	23.33	23.05	23.25	390,359	-0.04(-0.16%)
Apr 30, 2015	23.25	23.37	23.14	23.29	565,942	-0.11(-0.47%)
Apr 29, 2015	23.38	23.58	23.38	23.40	691,039	-0.01(-0.06%)
Apr 28, 2015	23.41	23.46	23.17	23.41	541,593	-0.04(-0.19%)
Apr 27, 2015	23.53	23.56	23.31	23.46	556,926	+0.03(+0.13%)
Apr 24, 2015	23.49	23.52	23.12	23.43	716,490	+0.06(+0.25%)
Apr 23, 2015	23.36	23.61	23.19	23.37	556,455	-0.06(-0.25%)
Apr 22, 2015	23.15	23.48	22.98	23.43	485,824	+0.37(+1.62%)
Apr 21, 2015	23.33	23.33	22.88	23.05	634,641	-0.21(-0.92%)
Apr 20, 2015	23.42	23.52	23.21	23.27	648,332	-0.05(-0.22%)
Apr 17, 2015	23.52	23.54	23.25	23.32	466,358	-0.23(-0.97%)
Apr 16, 2015	23.60	23.60	23.13	23.55	391,196	-0.02(-0.09%)
Apr 15, 2015	23.47	23.68	23.27	23.57	683,042	+0.04(+0.16%)
Apr 14, 2015	23.04	23.61	22.91	23.53	967,038	+0.71(+3.09%)
Apr 13, 2015	22.91	23.08	22.77	22.83	248,975	-0.09(-0.38%)
Apr 10, 2015	22.71	22.99	22.62	22.91	495,028	+0.26(+1.17%)
Apr 09, 2015	22.61	22.92	22.56	22.65	355,183	+0.06(+0.26%)
Apr 08, 2015	22.74	22.89	22.52	22.59	359,479	-0.02(-0.10%)
Apr 07, 2015	22.52	22.78	22.43	22.61	716,897	+0.07(+0.33%)
Apr 06, 2015	22.62	23.47	22.52	22.54	446,093	+0.25(+1.12%)
Apr 02, 2015	22.05	22.29	22.29	22.29	360,416	+0.36(+1.64%)
Apr 01, 2015	21.74	22.05	21.71	21.93	319,613	+0.25(+1.15%)
Mar 31, 2015	21.70	21.84	21.62	21.68	505,651	-0.11(-0.51%)
Mar 30, 2015	22.18	22.22	21.76	21.79	257,594	-0.14(-0.65%)
Mar 27, 2015	22.13	22.26	21.86	21.93	1,162,808	-0.18(-0.83%)
Mar 26, 2015	22.26	22.38	22.02	22.12	527,806	-0.13(-0.59%)
Mar 25, 2015	22.51	22.61	22.15	22.25	382,136	-0.13(-0.59%)
Mar 24, 2015	22.10	22.50	22.02	22.38	354,035	+0.31(+1.41%)
Mar 23, 2015	21.96	22.17	21.87	22.07	399,268	+0.14(+0.65%)
Mar 20, 2015	22.05	22.12	21.83	21.93	389,728	+0.04(+0.20%)
Mar 19, 2015	21.98	22.02	21.74	21.88	312,798	-0.19(-0.88%)
Mar 18, 2015	21.72	22.13	21.42	22.08	311,216	+0.36(+1.66%)
Mar 17, 2015	21.57	21.82	21.42	21.72	380,361	+0.11(+0.53%)
Mar 16, 2015	21.53	21.78	21.53	21.60	290,794	+0.16(+0.75%)
Mar 13, 2015	21.59	21.59	21.25	21.44	405,373	-0.17(-0.78%)
Mar 12, 2015	21.53	21.71	21.42	21.61	403,521	+0.20(+0.93%)
Mar 11, 2015	21.31	21.54	21.23	21.41	478,739	-0.01(-0.03%)
Mar 10, 2015	21.67	21.71	21.37	21.42	1,065,538	-0.41(-1.90%)
Mar 09, 2015	21.83	21.88	21.68	21.83	652,153	+0.01(+0.03%)
Mar 06, 2015	21.88	22.11	21.67	21.83	1,109,592	-0.28(-1.26%)
Mar 05, 2015	22.00	22.28	21.95	22.11	668,002	+0.13(+0.58%)
Mar 04, 2015	21.97	22.02	22.06	21.98	701,364	-0.08(-0.37%)
Mar 03, 2015	22.26	22.32	21.96	22.06	699,278	-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.