Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	23.02	23.07	22.74	22.76	2,995,897	-0.19(-0.82%)
May 28, 2015	22.94	23.09	22.84	22.95	1,821,889	-0.11(-0.48%)
May 27, 2015	22.84	23.08	22.75	23.06	1,819,472	+0.24(+1.04%)
May 26, 2015	22.75	22.95	22.70	22.82	2,088,179	-0.05(-0.21%)
May 22, 2015	22.93	22.87	22.87	22.87	1,388,248	-0.06(-0.24%)
May 21, 2015	22.55	23.01	22.46	22.93	1,562,261	-0.02(-0.07%)
May 20, 2015	23.17	23.19	22.89	22.94	1,492,861	-0.25(-1.09%)
May 19, 2015	23.09	23.27	22.97	23.19	2,340,361	+0.25(+1.10%)
May 18, 2015	22.63	23.01	22.59	22.94	1,640,568	+0.34(+1.50%)
May 15, 2015	23.11	23.11	22.49	22.60	1,812,858	-0.33(-1.44%)
May 14, 2015	23.05	23.05	22.74	22.93	2,233,111	+0.02(+0.07%)
May 13, 2015	22.71	22.94	22.56	22.92	1,948,035	+0.19(+0.83%)
May 12, 2015	22.53	22.80	22.42	22.73	1,959,223	+0.14(+0.63%)
May 11, 2015	22.56	22.70	22.48	22.59	1,836,877	+0.00(+0.00%)
May 08, 2015	22.58	22.66	22.36	22.59	2,425,504	+0.11(+0.49%)
May 07, 2015	22.53	22.62	22.33	22.48	4,499,283	-0.16(-0.69%)
May 06, 2015	22.62	22.70	22.45	22.64	2,478,058	+0.11(+0.49%)
May 05, 2015	22.59	22.88	22.49	22.53	2,586,455	-0.09(-0.38%)
May 04, 2015	22.34	22.64	22.25	22.61	2,327,276	+0.34(+1.52%)
May 01, 2015	22.43	22.51	22.18	22.27	2,397,213	-0.01(-0.05%)
Apr 30, 2015	22.16	22.53	21.80	22.29	3,499,417	+0.04(+0.16%)
Apr 29, 2015	21.84	22.38	21.80	22.25	3,378,105	+0.32(+1.47%)
Apr 28, 2015	21.67	21.98	21.41	21.93	1,819,264	+0.31(+1.44%)
Apr 27, 2015	21.80	22.00	21.49	21.62	2,406,360	-0.10(-0.45%)
Apr 24, 2015	21.75	21.83	21.56	21.72	1,840,344	-0.07(-0.32%)
Apr 23, 2015	21.80	21.96	21.65	21.79	1,922,451	-0.15(-0.68%)
Apr 22, 2015	21.83	22.09	21.47	21.94	3,394,455	+0.53(+2.48%)
Apr 21, 2015	21.46	21.72	21.19	21.40	3,247,021	-0.19(-0.89%)
Apr 20, 2015	21.62	21.71	21.38	21.60	3,473,736	+0.05(+0.26%)
Apr 17, 2015	21.70	21.90	21.47	21.54	2,307,362	-0.31(-1.40%)
Apr 16, 2015	21.94	22.01	21.64	21.85	1,828,801	-0.11(-0.50%)
Apr 15, 2015	21.55	22.11	21.42	21.96	2,577,570	+0.38(+1.75%)
Apr 14, 2015	21.67	21.76	21.45	21.58	1,658,344	-0.17(-0.76%)
Apr 13, 2015	21.51	21.86	21.46	21.75	1,984,677	+0.25(+1.17%)
Apr 10, 2015	21.64	21.74	21.38	21.49	1,411,324	-0.16(-0.74%)
Apr 09, 2015	21.42	21.70	21.28	21.66	2,555,578	+0.21(+0.97%)
Apr 08, 2015	21.41	21.57	21.21	21.45	2,758,275	+0.05(+0.22%)
Apr 07, 2015	21.08	21.51	21.07	21.40	2,407,662	+0.24(+1.15%)
Apr 06, 2015	21.07	21.27	21.07	21.16	1,977,558	-0.17(-0.77%)
Apr 02, 2015	21.14	21.32	21.32	21.32	1,862,187	+0.14(+0.67%)
Apr 01, 2015	21.24	21.28	20.95	21.18	1,954,987	-0.05(-0.26%)
Mar 31, 2015	21.10	21.28	20.97	21.24	1,804,535	+0.00(+0.00%)
Mar 30, 2015	20.90	21.35	20.84	21.24	2,020,005	+0.46(+2.19%)
Mar 27, 2015	20.93	20.93	20.60	20.78	2,052,999	-0.24(-1.16%)
Mar 26, 2015	20.75	21.07	20.57	21.02	3,139,691	+0.20(+0.94%)
Mar 25, 2015	21.35	21.35	20.82	20.83	1,778,563	-0.48(-2.25%)
Mar 24, 2015	21.39	21.42	21.21	21.31	2,486,121	-0.13(-0.62%)
Mar 23, 2015	21.59	21.65	21.35	21.44	2,279,517	-0.15(-0.69%)
Mar 20, 2015	21.08	21.60	21.02	21.59	5,422,928	+0.74(+3.55%)
Mar 19, 2015	21.28	21.34	20.76	20.85	3,794,887	-0.49(-2.30%)
Mar 18, 2015	21.45	21.68	21.06	21.34	4,801,484	-0.17(-0.79%)
Mar 17, 2015	21.38	21.53	21.28	21.51	5,089,815	-0.07(-0.33%)
Mar 16, 2015	21.71	21.84	21.39	21.58	4,259,126	-0.12(-0.54%)
Mar 13, 2015	22.04	22.04	21.39	21.70	3,413,916	-0.35(-1.60%)
Mar 12, 2015	21.58	22.12	21.44	22.05	5,809,970	+0.75(+3.54%)
Mar 11, 2015	20.90	21.33	20.84	21.30	4,219,709	+0.42(+2.00%)
Mar 10, 2015	21.31	21.46	20.88	20.88	3,781,022	-0.72(-3.31%)
Mar 09, 2015	21.49	21.70	21.41	21.60	2,196,564	+0.09(+0.44%)
Mar 06, 2015	21.11	21.83	21.11	21.50	6,166,994	-0.06(-0.29%)
Mar 05, 2015	21.51	21.59	21.14	21.57	2,960,986	+0.15(+0.68%)
Mar 04, 2015	21.25	21.42	20.99	21.42	4,098,222	+0.18(+0.87%)
Mar 03, 2015	21.05	21.36	21.05	21.24	4,116,666	-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.