Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	22.66	22.75	22.52	22.58	765,039	-0.07(-0.31%)
May 28, 2015	22.59	22.71	22.47	22.65	476,183	+0.01(+0.03%)
May 27, 2015	22.54	22.66	22.45	22.64	490,170	+0.14(+0.63%)
May 26, 2015	22.58	22.64	22.30	22.50	623,490	-0.13(-0.56%)
May 22, 2015	22.68	22.63	22.63	22.63	282,461	-0.08(-0.37%)
May 21, 2015	22.78	22.79	22.64	22.71	512,191	-0.01(-0.06%)
May 20, 2015	22.68	22.86	22.65	22.73	406,316	+0.03(+0.12%)
May 19, 2015	22.68	22.79	22.54	22.70	358,118	-0.06(-0.28%)
May 18, 2015	22.51	22.80	22.43	22.76	534,075	+0.17(+0.77%)
May 15, 2015	22.50	22.69	22.42	22.59	481,415	+0.13(+0.56%)
May 14, 2015	22.26	22.51	22.20	22.46	475,509	+0.32(+1.45%)
May 13, 2015	22.34	22.48	22.04	22.14	513,541	-0.13(-0.56%)
May 12, 2015	22.20	22.32	22.01	22.27	472,223	-0.02(-0.09%)
May 11, 2015	22.27	22.59	22.24	22.29	687,353	-0.02(-0.09%)
May 08, 2015	22.48	22.48	22.19	22.31	500,802	+0.11(+0.50%)
May 07, 2015	22.30	22.44	22.18	22.20	526,454	-0.15(-0.66%)
May 06, 2015	22.42	22.53	22.07	22.34	610,357	-0.13(-0.59%)
May 05, 2015	22.92	22.99	22.45	22.48	616,145	-0.54(-2.34%)
May 04, 2015	22.78	23.23	22.76	23.01	935,624	+0.27(+1.17%)
May 01, 2015	22.78	22.83	22.55	22.75	364,785	-0.04(-0.15%)
Apr 30, 2015	23.13	23.30	22.66	22.78	615,419	-0.52(-2.22%)
Apr 29, 2015	23.52	23.64	23.15	23.30	418,161	-0.33(-1.39%)
Apr 28, 2015	23.43	23.73	23.34	23.63	700,879	+0.12(+0.51%)
Apr 27, 2015	23.88	23.96	23.43	23.51	697,793	-0.29(-1.23%)
Apr 24, 2015	23.61	23.93	23.61	23.80	294,701	+0.19(+0.80%)
Apr 23, 2015	23.40	23.78	23.33	23.61	518,235	+0.21(+0.90%)
Apr 22, 2015	23.36	23.47	23.13	23.40	278,312	+0.08(+0.36%)
Apr 21, 2015	23.52	23.62	23.20	23.32	315,986	-0.14(-0.60%)
Apr 20, 2015	23.33	23.80	23.33	23.46	512,790	+0.15(+0.63%)
Apr 17, 2015	23.20	23.49	23.20	23.31	388,755	-0.03(-0.15%)
Apr 16, 2015	23.30	23.40	23.02	23.35	378,210	+0.01(+0.06%)
Apr 15, 2015	23.31	23.58	23.31	23.33	396,059	+0.02(+0.09%)
Apr 14, 2015	23.27	23.38	23.19	23.31	362,707	+0.08(+0.33%)
Apr 13, 2015	23.58	23.59	23.20	23.24	396,922	-0.32(-1.36%)
Apr 10, 2015	23.33	23.64	23.29	23.56	374,690	+0.33(+1.41%)
Apr 09, 2015	23.29	23.39	23.06	23.23	582,774	-0.15(-0.66%)
Apr 08, 2015	23.43	23.51	23.24	23.38	345,953	-0.10(-0.42%)
Apr 07, 2015	23.94	24.09	23.46	23.48	411,432	-0.44(-1.84%)
Apr 06, 2015	23.77	24.09	23.75	23.92	591,197	+0.17(+0.71%)
Apr 02, 2015	23.82	23.75	23.75	23.75	376,697	-0.10(-0.41%)
Apr 01, 2015	23.80	23.97	23.51	23.85	595,817	-0.02(-0.09%)
Mar 31, 2015	23.42	23.87	23.42	23.87	566,234	+0.35(+1.48%)
Mar 30, 2015	23.34	23.69	23.20	23.52	389,859	+0.29(+1.23%)
Mar 27, 2015	23.11	23.37	23.08	23.24	307,694	+0.16(+0.70%)
Mar 26, 2015	23.33	23.55	23.06	23.08	287,282	-0.27(-1.17%)
Mar 25, 2015	23.67	23.85	23.34	23.35	572,660	-0.31(-1.33%)
Mar 24, 2015	23.80	23.90	23.54	23.66	448,338	-0.24(-0.99%)
Mar 23, 2015	23.93	23.96	23.72	23.90	588,197	-0.03(-0.12%)
Mar 20, 2015	23.66	23.97	23.48	23.93	1,183,457	+0.43(+1.81%)
Mar 19, 2015	23.61	23.89	23.42	23.50	340,485	-0.20(-0.82%)
Mar 18, 2015	23.03	23.87	22.99	23.70	426,329	+0.66(+2.88%)
Mar 17, 2015	23.13	23.28	22.99	23.03	536,983	-0.11(-0.48%)
Mar 16, 2015	23.15	23.47	23.06	23.15	625,594	+0.15(+0.64%)
Mar 13, 2015	23.22	23.22	22.69	23.00	589,464	-0.27(-1.17%)
Mar 12, 2015	22.75	23.32	22.75	23.27	430,292	+0.71(+3.16%)
Mar 11, 2015	22.89	23.01	22.55	22.56	709,475	-0.26(-1.13%)
Mar 10, 2015	22.72	22.96	22.60	22.82	536,194	-0.01(-0.03%)
Mar 09, 2015	22.44	22.92	22.44	22.82	510,882	+0.32(+1.43%)
Mar 06, 2015	23.02	23.03	22.42	22.50	698,741	-0.78(-3.33%)
Mar 05, 2015	23.17	23.40	23.14	23.28	304,618	+0.10(+0.42%)
Mar 04, 2015	23.40	23.44	23.05	23.18	503,191	-0.26(-1.10%)
Mar 03, 2015	23.05	23.51	23.05	23.44	630,197	+0.27(+1.18%)

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.