Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	23.86	23.93	23.53	23.53	5,560,870	-0.40(-1.68%)
May 28, 2015	23.98	24.02	23.64	23.93	3,530,284	-0.09(-0.39%)
May 27, 2015	24.05	24.21	23.72	24.03	4,669,486	+0.75(+3.21%)
May 26, 2015	23.31	23.38	23.19	23.28	2,605,596	-0.13(-0.54%)
May 22, 2015	23.59	23.41	23.41	23.41	4,818,644	-0.25(-1.04%)
May 21, 2015	23.80	23.98	23.56	23.65	3,655,285	-0.26(-1.07%)
May 20, 2015	23.19	24.41	23.15	23.91	6,480,266	+0.97(+4.21%)
May 19, 2015	23.04	23.12	22.85	22.94	3,116,808	+0.03(+0.13%)
May 18, 2015	23.21	23.29	22.90	22.91	3,181,209	-0.39(-1.68%)
May 15, 2015	23.32	23.39	23.21	23.30	2,351,104	-0.02(-0.09%)
May 14, 2015	23.14	23.35	23.14	23.33	1,670,211	+0.31(+1.34%)
May 13, 2015	23.01	23.16	22.94	23.02	1,391,254	+0.09(+0.38%)
May 12, 2015	22.84	23.00	22.71	22.93	1,413,687	-0.02(-0.07%)
May 11, 2015	23.00	23.04	22.91	22.95	1,210,382	-0.07(-0.30%)
May 08, 2015	22.97	23.10	22.84	23.02	1,132,858	+0.25(+1.08%)
May 07, 2015	22.67	22.79	22.52	22.77	1,324,701	+0.12(+0.51%)
May 06, 2015	22.94	22.96	22.52	22.66	1,577,271	-0.22(-0.97%)
May 05, 2015	23.03	23.23	22.81	22.88	2,093,325	-0.05(-0.20%)
May 04, 2015	22.70	22.99	22.67	22.92	1,533,019	+0.19(+0.83%)
May 01, 2015	22.36	22.75	22.36	22.73	1,794,208	+0.38(+1.71%)
Apr 30, 2015	22.46	22.55	22.27	22.35	2,982,547	-0.09(-0.42%)
Apr 29, 2015	22.61	22.64	22.39	22.45	1,971,831	-0.18(-0.80%)
Apr 28, 2015	22.47	22.68	22.45	22.63	1,048,869	+0.11(+0.49%)
Apr 27, 2015	22.55	22.66	22.46	22.52	1,349,692	-0.04(-0.18%)
Apr 24, 2015	22.59	22.66	22.49	22.56	1,131,707	-0.01(-0.05%)
Apr 23, 2015	22.57	22.68	22.35	22.57	3,516,841	-0.12(-0.54%)
Apr 22, 2015	22.52	22.74	22.32	22.69	2,142,480	+0.04(+0.16%)
Apr 21, 2015	22.93	23.02	22.38	22.66	4,523,998	-0.53(-2.31%)
Apr 20, 2015	23.22	23.40	23.17	23.19	1,321,773	+0.02(+0.07%)
Apr 17, 2015	23.46	23.46	22.95	23.17	1,913,674	-0.46(-1.93%)
Apr 16, 2015	23.66	23.73	23.48	23.63	1,121,886	-0.01(-0.06%)
Apr 15, 2015	23.89	24.05	23.61	23.64	1,421,156	-0.21(-0.86%)
Apr 14, 2015	23.55	23.87	23.46	23.85	1,640,297	+0.30(+1.29%)
Apr 13, 2015	23.80	23.81	23.51	23.55	1,327,052	-0.24(-1.00%)
Apr 10, 2015	23.87	24.01	23.71	23.78	1,332,808	-0.03(-0.12%)
Apr 09, 2015	23.90	23.91	23.64	23.81	1,601,144	-0.08(-0.34%)
Apr 08, 2015	23.80	23.93	23.67	23.89	1,601,473	+0.10(+0.41%)
Apr 07, 2015	23.73	23.92	23.62	23.80	1,936,602	+0.07(+0.29%)
Apr 06, 2015	23.44	23.81	23.42	23.73	3,038,936	+0.16(+0.70%)
Apr 02, 2015	23.46	23.56	23.56	23.56	2,316,106	+0.13(+0.56%)
Apr 01, 2015	23.33	23.44	23.16	23.43	1,690,274	+0.10(+0.44%)
Mar 31, 2015	23.46	23.57	23.30	23.33	1,758,824	-0.21(-0.89%)
Mar 30, 2015	23.18	23.55	23.18	23.54	2,490,459	+0.04(+0.17%)
Mar 27, 2015	23.23	23.52	23.14	23.50	1,493,279	+0.25(+1.06%)
Mar 26, 2015	23.18	23.33	23.01	23.25	1,341,062	+0.00(+0.00%)
Mar 25, 2015	23.32	23.63	23.23	23.25	3,082,436	+0.09(+0.37%)
Mar 24, 2015	23.36	23.55	23.16	23.16	1,564,546	-0.22(-0.93%)
Mar 23, 2015	23.34	23.57	23.34	23.38	1,056,550	+0.07(+0.32%)
Mar 20, 2015	23.07	23.34	23.05	23.31	2,070,421	+0.33(+1.45%)
Mar 19, 2015	22.98	23.06	22.83	22.98	1,127,751	-0.04(-0.16%)
Mar 18, 2015	22.66	23.09	22.46	23.01	3,493,028	+0.33(+1.45%)
Mar 17, 2015	22.67	22.74	22.46	22.68	2,092,113	-0.15(-0.66%)
Mar 16, 2015	22.79	22.91	22.60	22.84	2,788,955	+0.16(+0.72%)
Mar 13, 2015	22.88	22.89	22.49	22.67	1,546,117	-0.29(-1.27%)
Mar 12, 2015	22.63	23.01	22.57	22.96	2,068,323	+0.30(+1.30%)
Mar 11, 2015	23.12	23.13	22.37	22.67	4,360,808	-0.41(-1.80%)
Mar 10, 2015	23.43	23.43	23.08	23.08	1,831,305	-0.56(-2.36%)
Mar 09, 2015	23.38	23.71	23.34	23.64	2,087,500	+0.35(+1.50%)
Mar 06, 2015	23.62	23.64	23.21	23.29	1,616,907	-0.48(-2.04%)
Mar 05, 2015	23.87	23.87	23.62	23.78	1,178,177	-0.00(-0.02%)
Mar 04, 2015	23.95	23.95	23.73	23.78	2,118,849	-0.17(-0.72%)
Mar 03, 2015	24.00	24.00	23.65	23.95	2,234,123	-0.06(-0.24%)

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.