Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	22.25	22.33	22.07	22.16	1,524,066	-0.12(-0.55%)
May 28, 2015	22.26	22.36	22.15	22.28	800,260	-0.02(-0.07%)
May 27, 2015	22.16	22.32	22.10	22.30	642,801	+0.18(+0.83%)
May 26, 2015	22.10	22.17	21.97	22.11	924,057	-0.07(-0.31%)
May 22, 2015	22.34	22.18	22.18	22.18	518,894	-0.13(-0.58%)
May 21, 2015	22.27	22.37	22.20	22.31	668,222	-0.01(-0.03%)
May 20, 2015	22.46	22.46	22.15	22.32	1,105,915	-0.13(-0.58%)
May 19, 2015	22.15	22.48	22.15	22.45	1,038,717	+0.30(+1.34%)
May 18, 2015	21.68	22.20	21.68	22.15	1,446,708	+0.47(+2.18%)
May 15, 2015	21.85	21.94	21.53	21.68	832,501	-0.22(-1.01%)
May 14, 2015	21.72	21.91	21.60	21.90	1,109,314	+0.26(+1.20%)
May 13, 2015	21.57	21.72	21.46	21.64	672,112	+0.05(+0.21%)
May 12, 2015	21.45	21.65	21.26	21.59	686,822	+0.06(+0.28%)
May 11, 2015	21.30	21.59	21.24	21.53	898,482	+0.20(+0.93%)
May 08, 2015	21.29	21.39	21.08	21.33	638,669	+0.18(+0.87%)
May 07, 2015	21.07	21.25	20.97	21.15	720,263	+0.02(+0.11%)
May 06, 2015	21.18	21.26	20.98	21.13	834,864	+0.00(+0.00%)
May 05, 2015	21.21	21.43	21.08	21.13	720,223	-0.19(-0.90%)
May 04, 2015	21.07	21.35	21.04	21.32	559,906	+0.30(+1.42%)
May 01, 2015	21.13	21.29	20.99	21.02	846,439	-0.10(-0.47%)
Apr 30, 2015	21.38	21.49	21.11	21.12	851,602	-0.26(-1.21%)
Apr 29, 2015	21.20	21.55	21.20	21.38	1,458,823	+0.10(+0.47%)
Apr 28, 2015	20.94	21.28	20.85	21.28	1,022,803	+0.36(+1.72%)
Apr 27, 2015	21.19	21.35	20.88	20.92	1,147,586	-0.17(-0.80%)
Apr 24, 2015	21.34	21.37	21.08	21.09	715,721	-0.28(-1.32%)
Apr 23, 2015	21.50	21.54	21.21	21.37	1,030,487	-0.17(-0.78%)
Apr 22, 2015	21.54	21.70	21.44	21.54	1,276,776	+0.05(+0.21%)
Apr 21, 2015	21.46	21.53	21.08	21.49	2,581,550	+0.35(+1.66%)
Apr 20, 2015	21.17	21.41	21.08	21.14	1,282,462	+0.05(+0.22%)
Apr 17, 2015	21.16	21.29	20.97	21.10	710,345	-0.22(-1.04%)
Apr 16, 2015	21.36	21.43	21.14	21.32	648,925	-0.10(-0.46%)
Apr 15, 2015	21.25	21.60	21.25	21.42	812,512	+0.16(+0.75%)
Apr 14, 2015	21.36	21.40	21.07	21.26	919,839	-0.15(-0.68%)
Apr 13, 2015	21.32	21.44	21.26	21.40	650,577	+0.18(+0.83%)
Apr 10, 2015	21.07	21.26	20.97	21.23	824,685	+0.16(+0.76%)
Apr 09, 2015	21.20	21.26	20.89	21.07	2,043,103	-0.11(-0.54%)
Apr 08, 2015	21.23	21.39	21.17	21.18	1,003,629	-0.01(-0.04%)
Apr 07, 2015	21.16	21.37	21.13	21.19	1,230,853	+0.05(+0.25%)
Apr 06, 2015	21.09	21.26	20.86	21.14	1,649,163	-0.14(-0.68%)
Apr 02, 2015	21.04	21.28	21.28	21.28	1,285,448	-0.06(-0.29%)
Apr 01, 2015	21.35	21.42	21.14	21.34	947,549	-0.05(-0.21%)
Mar 31, 2015	21.36	21.47	21.25	21.39	966,631	-0.08(-0.39%)
Mar 30, 2015	21.28	21.59	21.28	21.47	881,028	+0.34(+1.63%)
Mar 27, 2015	21.19	21.23	21.01	21.13	599,040	-0.09(-0.43%)
Mar 26, 2015	21.08	21.29	20.91	21.22	1,311,090	+0.08(+0.36%)
Mar 25, 2015	21.55	21.55	21.14	21.14	1,548,269	-0.40(-1.84%)
Mar 24, 2015	21.52	21.65	21.46	21.54	1,472,503	-0.02(-0.07%)
Mar 23, 2015	21.61	21.68	21.45	21.55	1,050,309	-0.06(-0.28%)
Mar 20, 2015	21.23	21.64	21.15	21.62	2,356,143	+0.46(+2.17%)
Mar 19, 2015	21.42	21.51	21.02	21.16	2,012,144	-0.37(-1.70%)
Mar 18, 2015	21.76	22.01	21.43	21.52	1,145,129	-0.23(-1.05%)
Mar 17, 2015	21.51	21.75	21.45	21.75	1,068,391	+0.08(+0.35%)
Mar 16, 2015	21.68	21.73	21.42	21.68	1,841,253	+0.08(+0.35%)
Mar 13, 2015	21.91	21.91	21.29	21.60	2,662,962	-0.40(-1.81%)
Mar 12, 2015	21.65	22.02	21.63	22.00	1,559,506	+0.50(+2.31%)
Mar 11, 2015	21.21	21.53	21.17	21.50	1,293,316	+0.31(+1.48%)
Mar 10, 2015	21.33	21.39	21.14	21.19	1,498,807	-0.39(-1.80%)
Mar 09, 2015	21.36	21.63	21.36	21.58	1,277,379	+0.20(+0.93%)
Mar 06, 2015	21.30	21.62	21.20	21.38	1,245,446	+0.26(+1.23%)
Mar 05, 2015	20.88	21.14	20.73	21.12	1,005,661	+0.24(+1.17%)
Mar 04, 2015	20.93	21.03	20.81	20.88	1,993,245	-0.10(-0.47%)
Mar 03, 2015	21.33	21.38	20.94	20.97	2,904,925	-0.41(-1.93%)

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.