Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	24.14	24.27	23.90	24.06	523,778	-0.16(-0.65%)
May 28, 2015	23.90	24.31	23.82	24.22	921,423	+0.31(+1.31%)
May 27, 2015	23.90	24.04	23.66	23.90	540,584	+0.14(+0.58%)
May 26, 2015	23.89	24.05	23.69	23.77	574,581	-0.21(-0.88%)
May 22, 2015	24.29	23.98	23.98	23.98	1,497,685	-0.20(-0.83%)
May 21, 2015	23.68	24.23	23.63	24.18	659,178	+0.49(+2.09%)
May 20, 2015	23.95	23.95	23.50	23.68	622,111	-0.27(-1.11%)
May 19, 2015	24.14	24.14	23.70	23.95	807,032	+0.13(+0.54%)
May 18, 2015	23.75	23.91	23.35	23.82	850,188	+0.19(+0.81%)
May 15, 2015	23.24	23.65	23.21	23.63	923,007	+0.42(+1.82%)
May 14, 2015	24.15	24.15	23.07	23.21	1,502,787	-0.89(-3.69%)
May 13, 2015	23.98	24.27	23.71	24.10	1,053,633	+0.12(+0.50%)
May 12, 2015	24.05	24.05	23.73	23.98	929,781	-0.27(-1.10%)
May 11, 2015	23.98	24.42	23.98	24.24	760,548	+0.20(+0.84%)
May 08, 2015	24.22	24.26	23.89	24.04	755,641	+0.01(+0.04%)
May 07, 2015	24.00	24.33	23.56	24.03	1,720,962	+0.84(+3.63%)
May 06, 2015	22.99	23.32	22.54	23.19	1,123,239	+0.29(+1.28%)
May 05, 2015	22.71	23.00	22.46	22.90	741,629	+0.11(+0.48%)
May 04, 2015	22.91	23.02	22.47	22.79	556,171	-0.10(-0.44%)
May 01, 2015	22.42	22.93	22.42	22.89	741,951	+0.41(+1.83%)
Apr 30, 2015	22.43	23.01	22.39	22.47	848,915	+0.01(+0.04%)
Apr 29, 2015	22.86	22.89	22.30	22.47	775,589	-0.47(-2.04%)
Apr 28, 2015	23.11	23.13	22.65	22.93	629,501	-0.17(-0.75%)
Apr 27, 2015	23.65	23.65	23.03	23.11	547,106	-0.48(-2.02%)
Apr 24, 2015	23.61	23.88	23.45	23.58	810,975	-0.05(-0.23%)
Apr 23, 2015	23.26	23.73	22.94	23.64	1,331,509	+0.33(+1.41%)
Apr 22, 2015	22.77	23.39	22.54	23.31	1,018,844	+0.51(+2.25%)
Apr 21, 2015	22.62	22.89	22.54	22.80	496,107	+0.23(+1.02%)
Apr 20, 2015	22.66	22.76	22.33	22.57	616,158	-0.01(-0.04%)
Apr 17, 2015	22.79	22.90	22.54	22.58	907,851	-0.33(-1.44%)
Apr 16, 2015	22.89	23.06	22.86	22.91	532,893	-0.02(-0.08%)
Apr 15, 2015	22.88	23.20	22.73	22.92	696,874	+0.11(+0.48%)
Apr 14, 2015	22.96	23.06	22.72	22.81	988,793	-0.21(-0.92%)
Apr 13, 2015	23.03	23.40	22.91	23.02	767,102	-0.02(-0.08%)
Apr 10, 2015	23.08	23.21	22.82	23.04	689,070	+0.13(+0.56%)
Apr 09, 2015	22.91	23.21	22.78	22.91	830,830	+0.04(+0.16%)
Apr 08, 2015	22.44	23.03	22.44	22.88	1,417,990	+0.48(+2.13%)
Apr 07, 2015	22.81	23.05	22.36	22.40	970,071	-0.45(-1.96%)
Apr 06, 2015	22.85	23.32	22.76	22.85	895,825	+0.19(+0.85%)
Apr 02, 2015	22.42	22.66	22.66	22.66	970,297	+0.21(+0.94%)
Apr 01, 2015	22.40	22.68	22.23	22.45	870,490	-0.02(-0.08%)
Mar 31, 2015	22.63	22.85	22.41	22.47	908,768	-0.20(-0.89%)
Mar 30, 2015	22.20	22.92	21.87	22.67	2,638,539	+1.03(+4.74%)
Mar 27, 2015	22.55	22.98	21.13	21.64	3,622,865	-0.29(-1.34%)
Mar 26, 2015	21.49	22.08	21.38	21.93	1,761,050	+0.47(+2.18%)
Mar 25, 2015	21.66	22.14	21.42	21.47	1,257,282	-0.75(-3.38%)
Mar 24, 2015	22.13	22.33	21.94	22.22	990,190	+0.09(+0.41%)
Mar 23, 2015	21.99	22.39	21.92	22.13	1,000,265	+0.14(+0.63%)
Mar 20, 2015	22.03	22.14	21.76	21.99	1,725,319	+0.07(+0.33%)
Mar 19, 2015	21.69	21.99	21.60	21.92	852,652	+0.25(+1.14%)
Mar 18, 2015	21.49	21.90	21.28	21.67	581,198	+0.17(+0.81%)
Mar 17, 2015	21.40	21.78	21.30	21.49	914,567	+0.10(+0.47%)
Mar 16, 2015	21.90	21.90	21.27	21.39	653,271	-0.39(-1.81%)
Mar 13, 2015	22.00	22.11	21.47	21.79	510,888	-0.10(-0.46%)
Mar 12, 2015	21.59	22.01	21.59	21.89	804,742	+0.15(+0.67%)
Mar 11, 2015	22.11	22.25	21.67	21.74	764,367	-0.38(-1.70%)
Mar 10, 2015	22.39	22.50	22.08	22.12	330,032	-0.38(-1.71%)
Mar 09, 2015	21.96	22.62	21.96	22.50	445,363	+0.56(+2.55%)
Mar 06, 2015	21.85	22.15	21.70	21.94	640,280	+0.16(+0.71%)
Mar 05, 2015	21.81	21.97	21.54	21.79	238,919	+0.09(+0.42%)
Mar 04, 2015	22.08	22.17	21.56	21.70	492,386	-0.48(-2.15%)
Mar 03, 2015	22.07	22.30	21.97	22.17	775,081	+0.05(+0.25%)

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.