Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	20.75	20.80	20.35	20.52	100,798	-0.31(-1.49%)
May 28, 2015	20.51	20.91	20.44	20.83	96,359	+0.30(+1.44%)
May 27, 2015	20.32	20.60	20.32	20.54	75,326	+0.17(+0.82%)
May 26, 2015	20.47	20.51	20.32	20.37	129,669	-0.12(-0.59%)
May 22, 2015	20.57	20.49	20.49	20.49	111,920	-0.11(-0.55%)
May 21, 2015	20.68	20.70	20.53	20.60	89,687	+0.00(+0.00%)
May 20, 2015	20.66	20.68	20.52	20.60	72,223	+0.10(+0.48%)
May 19, 2015	20.57	20.61	20.38	20.51	92,308	+0.00(+0.00%)
May 18, 2015	20.53	20.60	20.35	20.51	95,414	+0.02(+0.11%)
May 15, 2015	20.49	20.69	20.35	20.48	113,621	-0.06(-0.30%)
May 14, 2015	20.28	20.67	20.28	20.54	124,786	+0.22(+1.08%)
May 13, 2015	20.61	20.73	20.28	20.32	110,955	-0.25(-1.19%)
May 12, 2015	20.77	20.78	20.43	20.57	97,694	-0.24(-1.15%)
May 11, 2015	20.82	21.09	20.67	20.81	137,583	-0.02(-0.07%)
May 08, 2015	20.63	21.11	20.56	20.82	212,011	+0.12(+0.58%)
May 07, 2015	20.57	20.91	20.56	20.70	183,941	-0.19(-0.90%)
May 06, 2015	20.79	21.12	20.43	20.89	342,229	-0.33(-1.56%)
May 05, 2015	21.72	22.07	20.94	21.22	230,003	-1.16(-5.20%)
May 04, 2015	22.44	22.74	22.29	22.39	87,472	+0.05(+0.20%)
May 01, 2015	22.44	22.60	22.15	22.34	93,926	-0.12(-0.53%)
Apr 30, 2015	23.28	23.67	22.38	22.46	181,644	-0.99(-4.23%)
Apr 29, 2015	23.82	23.82	23.42	23.45	65,121	-0.53(-2.22%)
Apr 28, 2015	23.50	24.02	23.43	23.98	58,382	+0.47(+1.98%)
Apr 27, 2015	23.65	23.81	23.28	23.52	89,256	-0.14(-0.57%)
Apr 24, 2015	23.55	23.77	23.50	23.65	50,340	+0.15(+0.64%)
Apr 23, 2015	23.48	23.58	23.43	23.50	47,242	-0.09(-0.38%)
Apr 22, 2015	23.72	23.76	23.38	23.59	57,498	-0.16(-0.66%)
Apr 21, 2015	24.06	24.17	23.66	23.75	42,179	-0.33(-1.37%)
Apr 20, 2015	23.74	24.32	23.74	24.08	71,430	+0.53(+2.23%)
Apr 17, 2015	23.71	23.87	23.41	23.56	78,277	-0.34(-1.41%)
Apr 16, 2015	23.89	24.30	23.74	23.89	49,378	-0.10(-0.41%)
Apr 15, 2015	23.95	24.16	23.91	23.99	71,687	+0.10(+0.41%)
Apr 14, 2015	23.80	24.01	23.71	23.89	41,065	+0.16(+0.66%)
Apr 13, 2015	24.02	24.02	23.70	23.74	36,623	-0.22(-0.91%)
Apr 10, 2015	23.82	24.02	23.71	23.95	55,034	+0.33(+1.40%)
Apr 09, 2015	23.89	24.03	23.42	23.62	65,378	-0.37(-1.53%)
Apr 08, 2015	23.97	24.09	23.74	23.99	57,063	-0.05(-0.22%)
Apr 07, 2015	24.44	24.44	24.04	24.05	74,069	-0.35(-1.45%)
Apr 06, 2015	24.08	24.60	23.95	24.40	52,696	+0.11(+0.43%)
Apr 02, 2015	24.23	24.29	24.29	24.29	58,326	+0.10(+0.40%)
Apr 01, 2015	24.05	24.31	23.93	24.20	115,343	+0.04(+0.16%)
Mar 31, 2015	24.06	24.32	24.04	24.16	80,768	-0.08(-0.34%)
Mar 30, 2015	23.94	24.41	23.89	24.24	101,631	+0.34(+1.41%)
Mar 27, 2015	24.29	24.35	23.74	23.90	130,753	-0.38(-1.58%)
Mar 26, 2015	24.80	24.93	24.26	24.29	116,842	-0.54(-2.18%)
Mar 25, 2015	24.75	25.10	24.62	24.83	216,019	+0.55(+2.26%)
Mar 24, 2015	24.03	24.29	24.03	24.28	89,089	+0.13(+0.53%)
Mar 23, 2015	24.29	24.40	24.12	24.15	154,844	-0.20(-0.83%)
Mar 20, 2015	24.23	24.55	23.97	24.35	261,088	+0.32(+1.31%)
Mar 19, 2015	24.38	24.52	23.92	24.04	142,344	-0.47(-1.93%)
Mar 18, 2015	23.89	24.77	23.85	24.51	145,681	+0.51(+2.13%)
Mar 17, 2015	24.26	24.34	23.73	24.00	136,552	-0.28(-1.14%)
Mar 16, 2015	24.44	24.60	24.14	24.28	184,932	-0.03(-0.12%)
Mar 13, 2015	24.78	24.78	24.18	24.31	150,159	-0.47(-1.88%)
Mar 12, 2015	24.08	24.81	24.08	24.77	229,168	+0.74(+3.09%)
Mar 11, 2015	24.00	24.28	23.94	24.03	306,354	+0.04(+0.16%)
Mar 10, 2015	23.83	24.05	23.68	23.99	97,401	+0.14(+0.57%)
Mar 09, 2015	23.65	23.95	23.32	23.86	103,504	+0.19(+0.79%)
Mar 06, 2015	24.13	24.17	23.45	23.67	175,954	-0.68(-2.81%)
Mar 05, 2015	24.37	24.51	24.11	24.35	76,926	+0.21(+0.87%)
Mar 04, 2015	24.32	24.33	24.03	24.14	105,431	-0.19(-0.77%)
Mar 03, 2015	24.31	24.38	23.86	24.33	117,584	-0.10(-0.40%)

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.