Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	23.01	23.06	22.73	22.75	2,996,982	-0.19(-0.82%)
May 28, 2015	22.93	23.08	22.83	22.94	1,822,548	-0.11(-0.48%)
May 27, 2015	22.83	23.08	22.74	23.05	1,820,130	+0.24(+1.04%)
May 26, 2015	22.74	22.94	22.69	22.82	2,088,934	-0.05(-0.21%)
May 22, 2015	22.93	22.86	22.86	22.86	1,388,751	-0.06(-0.24%)
May 21, 2015	22.54	23.00	22.45	22.92	1,562,826	-0.02(-0.07%)
May 20, 2015	23.16	23.18	22.89	22.93	1,493,401	-0.25(-1.09%)
May 19, 2015	23.08	23.26	22.96	23.19	2,341,208	+0.25(+1.10%)
May 18, 2015	22.62	23.00	22.58	22.93	1,641,162	+0.34(+1.50%)
May 15, 2015	23.10	23.10	22.49	22.60	1,813,514	-0.33(-1.44%)
May 14, 2015	23.04	23.04	22.73	22.93	2,233,920	+0.02(+0.07%)
May 13, 2015	22.71	22.93	22.55	22.91	1,948,740	+0.19(+0.83%)
May 12, 2015	22.52	22.79	22.41	22.72	1,959,932	+0.14(+0.63%)
May 11, 2015	22.56	22.69	22.47	22.58	1,837,542	+0.00(+0.00%)
May 08, 2015	22.57	22.66	22.35	22.58	2,426,382	+0.11(+0.49%)
May 07, 2015	22.52	22.61	22.32	22.47	4,500,911	-0.16(-0.69%)
May 06, 2015	22.61	22.69	22.44	22.63	2,478,955	+0.11(+0.49%)
May 05, 2015	22.58	22.87	22.48	22.52	2,587,392	-0.09(-0.38%)
May 04, 2015	22.33	22.63	22.24	22.60	2,328,119	+0.34(+1.52%)
May 01, 2015	22.42	22.50	22.17	22.27	2,398,081	-0.01(-0.05%)
Apr 30, 2015	22.15	22.52	21.79	22.28	3,500,683	+0.04(+0.16%)
Apr 29, 2015	21.83	22.37	21.79	22.24	3,379,328	+0.32(+1.47%)
Apr 28, 2015	21.66	21.97	21.40	21.92	1,819,922	+0.31(+1.44%)
Apr 27, 2015	21.79	21.99	21.49	21.61	2,407,231	-0.10(-0.45%)
Apr 24, 2015	21.74	21.82	21.55	21.71	1,841,011	-0.07(-0.32%)
Apr 23, 2015	21.79	21.95	21.64	21.78	1,923,146	-0.15(-0.68%)
Apr 22, 2015	21.82	22.08	21.46	21.93	3,395,683	+0.53(+2.48%)
Apr 21, 2015	21.45	21.72	21.18	21.40	3,248,196	-0.19(-0.89%)
Apr 20, 2015	21.61	21.70	21.38	21.59	3,474,993	+0.05(+0.26%)
Apr 17, 2015	21.69	21.89	21.46	21.53	2,308,198	-0.31(-1.40%)
Apr 16, 2015	21.93	22.00	21.64	21.84	1,829,463	-0.11(-0.50%)
Apr 15, 2015	21.54	22.10	21.42	21.95	2,578,503	+0.38(+1.75%)
Apr 14, 2015	21.66	21.75	21.44	21.57	1,658,945	-0.17(-0.76%)
Apr 13, 2015	21.50	21.86	21.46	21.74	1,985,396	+0.25(+1.17%)
Apr 10, 2015	21.64	21.73	21.37	21.49	1,411,835	-0.16(-0.74%)
Apr 09, 2015	21.41	21.69	21.27	21.65	2,556,503	+0.21(+0.97%)
Apr 08, 2015	21.40	21.56	21.20	21.44	2,759,273	+0.05(+0.22%)
Apr 07, 2015	21.07	21.50	21.06	21.39	2,408,534	+0.24(+1.15%)
Apr 06, 2015	21.06	21.26	21.06	21.15	1,978,274	-0.17(-0.77%)
Apr 02, 2015	21.13	21.31	21.31	21.31	1,862,861	+0.14(+0.67%)
Apr 01, 2015	21.24	21.27	20.94	21.17	1,955,695	-0.06(-0.26%)
Mar 31, 2015	21.09	21.27	20.96	21.23	1,805,188	+0.00(+0.00%)
Mar 30, 2015	20.89	21.34	20.83	21.23	2,020,736	+0.46(+2.20%)
Mar 27, 2015	20.92	20.92	20.59	20.77	2,053,743	-0.24(-1.16%)
Mar 26, 2015	20.74	21.06	20.56	21.02	3,140,828	+0.20(+0.94%)
Mar 25, 2015	21.35	21.35	20.81	20.82	1,779,207	-0.48(-2.25%)
Mar 24, 2015	21.38	21.41	21.20	21.30	2,487,021	-0.13(-0.62%)
Mar 23, 2015	21.58	21.64	21.35	21.43	2,280,343	-0.15(-0.69%)
Mar 20, 2015	21.07	21.59	21.01	21.58	5,424,891	+0.74(+3.55%)
Mar 19, 2015	21.27	21.33	20.76	20.84	3,796,261	-0.49(-2.30%)
Mar 18, 2015	21.44	21.67	21.05	21.33	4,803,223	-0.17(-0.79%)
Mar 17, 2015	21.37	21.53	21.27	21.50	5,091,657	-0.07(-0.33%)
Mar 16, 2015	21.70	21.83	21.38	21.57	4,260,668	-0.12(-0.54%)
Mar 13, 2015	22.03	22.03	21.38	21.69	3,415,152	-0.35(-1.60%)
Mar 12, 2015	21.57	22.11	21.43	22.05	5,812,073	+0.75(+3.54%)
Mar 11, 2015	20.89	21.33	20.84	21.29	4,221,237	+0.42(+2.00%)
Mar 10, 2015	21.30	21.46	20.87	20.87	3,782,391	-0.72(-3.31%)
Mar 09, 2015	21.49	21.69	21.40	21.59	2,197,360	+0.09(+0.44%)
Mar 06, 2015	21.10	21.82	21.10	21.50	6,169,227	-0.06(-0.29%)
Mar 05, 2015	21.50	21.58	21.13	21.56	2,962,058	+0.15(+0.68%)
Mar 04, 2015	21.24	21.42	20.98	21.41	4,099,705	+0.18(+0.87%)
Mar 03, 2015	21.04	21.35	21.04	21.23	4,118,156	-0.09(-0.41%)

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.