Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	24.49	24.55	23.83	23.90	8,363,446	-0.44(-1.81%)
May 28, 2015	24.29	24.48	24.18	24.34	4,595,239	+0.01(+0.06%)
May 27, 2015	24.12	24.37	23.96	24.32	3,932,318	+0.28(+1.18%)
May 26, 2015	24.02	24.08	23.81	24.04	3,336,411	-0.08(-0.31%)
May 22, 2015	24.13	24.12	24.12	24.12	3,057,421	-0.12(-0.51%)
May 21, 2015	24.26	24.33	24.09	24.24	4,900,983	-0.12(-0.50%)
May 20, 2015	24.12	24.38	24.03	24.36	5,030,586	+0.26(+1.06%)
May 19, 2015	24.22	24.27	23.99	24.11	3,701,459	+0.06(+0.24%)
May 18, 2015	23.99	24.24	23.92	24.05	4,032,818	+0.00(+0.00%)
May 15, 2015	23.95	24.28	23.79	24.05	8,689,483	+0.24(+0.99%)
May 14, 2015	23.45	23.92	23.39	23.81	5,990,369	+0.51(+2.19%)
May 13, 2015	23.46	23.62	23.25	23.30	3,946,459	+0.02(+0.08%)
May 12, 2015	23.22	23.35	22.96	23.28	6,322,904	-0.03(-0.12%)
May 11, 2015	23.65	23.70	23.29	23.31	6,010,876	-0.38(-1.62%)
May 08, 2015	23.32	23.79	23.21	23.69	8,973,387	+0.60(+2.60%)
May 07, 2015	21.99	23.27	21.88	23.09	15,977,647	+1.14(+5.22%)
May 06, 2015	21.54	21.96	21.44	21.95	8,749,716	+0.46(+2.16%)
May 05, 2015	21.91	21.91	21.49	21.49	4,377,264	-0.45(-2.07%)
May 04, 2015	21.86	22.02	21.68	21.94	3,649,754	+0.13(+0.61%)
May 01, 2015	21.56	21.85	21.56	21.81	3,813,969	+0.22(+1.03%)
Apr 30, 2015	21.95	22.06	21.41	21.59	7,838,808	-0.35(-1.62%)
Apr 29, 2015	22.04	22.31	21.85	21.94	6,868,579	-0.26(-1.19%)
Apr 28, 2015	22.38	22.52	22.11	22.20	4,873,015	-0.24(-1.05%)
Apr 27, 2015	22.69	22.73	22.38	22.44	3,632,966	-0.21(-0.92%)
Apr 24, 2015	22.64	22.73	22.52	22.65	4,516,868	+0.18(+0.82%)
Apr 23, 2015	22.13	22.60	22.12	22.46	3,707,169	+0.24(+1.09%)
Apr 22, 2015	22.12	22.36	22.12	22.22	4,566,220	+0.09(+0.43%)
Apr 21, 2015	21.94	22.23	21.86	22.13	3,343,180	+0.30(+1.37%)
Apr 20, 2015	21.65	22.04	21.61	21.83	3,631,418	+0.26(+1.18%)
Apr 17, 2015	21.78	21.86	21.51	21.58	2,877,234	-0.36(-1.64%)
Apr 16, 2015	21.64	21.97	21.50	21.94	4,072,892	+0.27(+1.24%)
Apr 15, 2015	21.82	22.17	21.66	21.67	6,012,018	-0.02(-0.09%)
Apr 14, 2015	21.56	21.72	21.40	21.68	3,716,566	+0.12(+0.57%)
Apr 13, 2015	21.62	21.79	21.55	21.56	2,021,462	-0.13(-0.59%)
Apr 10, 2015	21.85	21.85	21.57	21.69	3,498,788	-0.07(-0.33%)
Apr 09, 2015	21.67	21.81	21.52	21.76	3,516,475	+0.04(+0.17%)
Apr 08, 2015	21.53	21.82	21.45	21.72	5,519,085	+0.18(+0.83%)
Apr 07, 2015	21.34	21.79	21.30	21.54	3,001,895	+0.09(+0.44%)
Apr 06, 2015	21.32	21.62	21.22	21.45	3,413,690	+0.03(+0.13%)
Apr 02, 2015	21.26	21.42	21.42	21.42	3,037,339	+0.20(+0.94%)
Apr 01, 2015	21.50	21.55	21.08	21.22	5,101,878	-0.28(-1.30%)
Mar 31, 2015	21.64	21.67	21.29	21.50	6,239,080	-0.28(-1.28%)
Mar 30, 2015	21.60	21.95	21.60	21.78	4,008,041	+0.25(+1.14%)
Mar 27, 2015	21.27	21.58	21.10	21.53	3,503,357	+0.26(+1.25%)
Mar 26, 2015	21.25	21.36	21.11	21.27	5,746,461	+0.01(+0.04%)
Mar 25, 2015	21.69	21.75	21.23	21.26	7,173,021	-0.45(-2.07%)
Mar 24, 2015	21.74	21.93	21.54	21.71	5,133,995	+0.00(+0.00%)
Mar 23, 2015	21.90	21.95	21.65	21.71	5,129,011	-0.22(-1.02%)
Mar 20, 2015	21.91	22.00	21.78	21.93	6,533,091	+0.25(+1.17%)
Mar 19, 2015	22.10	22.13	21.61	21.68	5,175,708	-0.40(-1.82%)
Mar 18, 2015	21.54	22.19	21.49	22.08	4,780,471	+0.44(+2.06%)
Mar 17, 2015	21.57	21.74	21.49	21.64	4,038,397	-0.07(-0.32%)
Mar 16, 2015	21.56	21.79	21.53	21.71	4,192,835	+0.18(+0.83%)
Mar 13, 2015	21.22	21.61	21.22	21.53	5,398,422	+0.19(+0.88%)
Mar 12, 2015	21.57	21.80	21.32	21.34	6,705,670	-0.02(-0.09%)
Mar 11, 2015	21.23	21.45	21.02	21.36	3,873,158	+0.07(+0.31%)
Mar 10, 2015	21.73	21.73	21.18	21.30	6,110,662	-0.54(-2.47%)
Mar 09, 2015	21.60	21.88	21.55	21.83	6,025,627	+0.23(+1.06%)
Mar 06, 2015	21.65	21.86	21.51	21.61	4,964,302	-0.21(-0.94%)
Mar 05, 2015	21.46	21.89	21.45	21.81	6,327,622	+0.34(+1.57%)
Mar 04, 2015	21.55	21.63	21.27	21.47	5,648,833	-0.16(-0.74%)
Mar 03, 2015	21.77	21.78	21.59	21.63	5,417,682	-0.14(-0.62%)

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.