Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	24.35	24.40	24.05	24.07	2,832,511	-0.20(-0.82%)
May 28, 2015	24.27	24.42	24.16	24.27	1,722,529	-0.12(-0.48%)
May 27, 2015	24.16	24.42	24.07	24.39	1,720,244	+0.25(+1.04%)
May 26, 2015	24.07	24.27	24.01	24.14	1,974,296	-0.05(-0.21%)
May 22, 2015	24.26	24.19	24.19	24.19	1,312,538	-0.06(-0.24%)
May 21, 2015	23.85	24.34	23.76	24.25	1,477,060	-0.02(-0.07%)
May 20, 2015	24.51	24.52	24.22	24.27	1,411,445	-0.27(-1.09%)
May 19, 2015	24.42	24.61	24.29	24.53	2,212,726	+0.22(+0.89%)
May 18, 2015	23.98	24.39	23.94	24.32	1,547,907	+0.36(+1.50%)
May 15, 2015	24.49	24.49	23.84	23.96	1,710,465	-0.35(-1.44%)
May 14, 2015	24.43	24.43	24.10	24.31	2,106,982	+0.02(+0.07%)
May 13, 2015	24.07	24.32	23.91	24.29	1,838,007	+0.20(+0.83%)
May 12, 2015	23.88	24.17	23.77	24.09	1,848,563	+0.15(+0.63%)
May 11, 2015	23.92	24.06	23.82	23.94	1,733,128	+0.00(+0.00%)
May 08, 2015	23.93	24.02	23.70	23.94	2,288,509	+0.12(+0.49%)
May 07, 2015	23.88	23.97	23.67	23.82	4,245,157	-0.17(-0.69%)
May 06, 2015	23.97	24.06	23.79	23.99	2,338,094	+0.12(+0.49%)
May 05, 2015	23.94	24.24	23.84	23.87	2,440,369	-0.09(-0.38%)
May 04, 2015	23.67	23.99	23.58	23.97	2,195,828	+0.36(+1.52%)
May 01, 2015	23.77	23.86	23.51	23.61	2,261,815	-0.01(-0.05%)
Apr 30, 2015	23.48	23.88	23.11	23.62	3,301,765	+0.04(+0.16%)
Apr 29, 2015	23.15	23.72	23.11	23.58	3,187,305	+0.34(+1.47%)
Apr 28, 2015	22.96	23.30	22.69	23.24	1,716,509	+0.33(+1.44%)
Apr 27, 2015	23.11	23.32	22.78	22.91	2,270,446	-0.10(-0.45%)
Apr 24, 2015	23.05	23.13	22.85	23.02	1,736,399	-0.08(-0.33%)
Apr 23, 2015	23.11	23.27	22.94	23.09	1,813,868	-0.16(-0.68%)
Apr 22, 2015	23.13	23.42	22.76	23.25	3,202,731	+0.56(+2.48%)
Apr 21, 2015	22.74	23.02	22.46	22.69	3,063,625	-0.20(-0.89%)
Apr 20, 2015	22.91	23.01	22.66	22.89	3,277,534	+0.06(+0.26%)
Apr 17, 2015	23.00	23.21	22.76	22.83	2,177,040	-0.33(-1.40%)
Apr 16, 2015	23.25	23.32	22.94	23.16	1,725,508	-0.12(-0.50%)
Apr 15, 2015	22.84	23.43	22.71	23.27	2,431,986	+0.40(+1.75%)
Apr 14, 2015	22.96	23.07	22.73	22.87	1,564,679	-0.18(-0.76%)
Apr 13, 2015	22.80	23.17	22.75	23.05	1,872,580	+0.27(+1.17%)
Apr 10, 2015	22.94	23.04	22.66	22.78	1,331,611	-0.17(-0.74%)
Apr 09, 2015	22.70	23.00	22.56	22.95	2,411,235	+0.22(+0.97%)
Apr 08, 2015	22.69	22.86	22.48	22.73	2,602,484	+0.05(+0.22%)
Apr 07, 2015	22.34	22.80	22.33	22.68	2,271,674	+0.26(+1.15%)
Apr 06, 2015	22.33	22.54	22.33	22.42	1,865,863	-0.17(-0.77%)
Apr 02, 2015	22.41	22.60	22.60	22.60	1,757,008	+0.15(+0.67%)
Apr 01, 2015	22.51	22.56	22.21	22.45	1,844,567	-0.06(-0.26%)
Mar 31, 2015	22.36	22.56	22.22	22.51	1,702,612	+0.00(+0.00%)
Mar 30, 2015	22.15	22.62	22.09	22.51	1,905,912	+0.48(+2.19%)
Mar 27, 2015	22.18	22.18	21.83	22.02	1,937,043	-0.26(-1.16%)
Mar 26, 2015	21.99	22.33	21.80	22.28	2,962,357	+0.21(+0.94%)
Mar 25, 2015	22.63	22.63	22.06	22.07	1,678,107	-0.51(-2.25%)
Mar 24, 2015	22.67	22.70	22.48	22.58	2,345,702	-0.14(-0.62%)
Mar 23, 2015	22.88	22.95	22.63	22.72	2,150,767	-0.16(-0.69%)
Mar 20, 2015	22.34	22.89	22.28	22.88	5,116,634	+0.78(+3.55%)
Mar 19, 2015	22.56	22.61	22.01	22.10	3,580,547	-0.52(-2.30%)
Mar 18, 2015	22.73	22.97	22.32	22.62	4,530,290	-0.18(-0.79%)
Mar 17, 2015	22.66	22.82	22.56	22.80	4,802,335	-0.07(-0.33%)
Mar 16, 2015	23.01	23.15	22.67	22.87	4,018,565	-0.13(-0.54%)
Mar 13, 2015	23.36	23.36	22.67	23.00	3,221,093	-0.38(-1.60%)
Mar 12, 2015	22.87	23.44	22.73	23.37	5,481,815	+0.80(+3.55%)
Mar 11, 2015	22.15	22.61	22.09	22.57	3,981,374	+0.44(+2.00%)
Mar 10, 2015	22.58	22.75	22.13	22.13	3,567,465	-0.76(-3.31%)
Mar 09, 2015	22.78	23.00	22.69	22.89	2,072,499	+0.10(+0.44%)
Mar 06, 2015	22.37	23.13	22.37	22.79	5,818,674	-0.07(-0.29%)
Mar 05, 2015	22.80	22.88	22.41	22.86	2,793,745	+0.15(+0.68%)
Mar 04, 2015	22.52	22.71	22.25	22.70	3,866,749	+0.20(+0.87%)
Mar 03, 2015	22.31	22.64	22.31	22.51	3,884,151	-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.