Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	23.06	23.11	22.74	23.05	321,568	-0.12(-0.53%)
May 28, 2015	23.03	23.23	23.03	23.17	346,717	-0.01(-0.03%)
May 27, 2015	22.82	23.22	22.71	23.18	513,064	+0.36(+1.60%)
May 26, 2015	23.17	23.17	22.67	22.82	380,800	-0.40(-1.72%)
May 22, 2015	23.23	23.22	23.22	23.22	536,936	+0.06(+0.27%)
May 21, 2015	23.34	23.43	23.11	23.15	362,462	-0.24(-1.02%)
May 20, 2015	23.65	23.72	23.34	23.39	561,228	-0.23(-0.98%)
May 19, 2015	23.57	23.72	23.28	23.62	795,590	+0.04(+0.15%)
May 18, 2015	23.55	23.78	23.42	23.59	438,876	+0.04(+0.15%)
May 15, 2015	23.73	23.84	23.53	23.55	813,234	-0.22(-0.95%)
May 14, 2015	22.22	23.85	22.19	23.78	1,861,501	+1.32(+5.87%)
May 13, 2015	22.68	22.83	22.41	22.46	541,582	-0.18(-0.80%)
May 12, 2015	22.48	22.82	22.48	22.64	468,221	-0.09(-0.38%)
May 11, 2015	22.77	22.94	22.62	22.73	491,634	-0.07(-0.29%)
May 08, 2015	22.89	23.05	22.76	22.79	412,505	+0.06(+0.26%)
May 07, 2015	22.62	22.75	22.38	22.73	361,233	+0.06(+0.26%)
May 06, 2015	22.84	22.84	22.49	22.68	432,566	-0.01(-0.06%)
May 05, 2015	23.26	23.27	22.51	22.69	700,566	-0.59(-2.55%)
May 04, 2015	23.03	23.30	22.98	23.28	621,524	+0.34(+1.48%)
May 01, 2015	22.93	23.02	22.75	22.94	395,605	-0.04(-0.16%)
Apr 30, 2015	22.94	23.06	22.84	22.98	573,547	-0.11(-0.47%)
Apr 29, 2015	23.07	23.26	23.07	23.09	700,326	-0.01(-0.06%)
Apr 28, 2015	23.10	23.15	22.86	23.10	548,872	-0.04(-0.19%)
Apr 27, 2015	23.22	23.25	23.00	23.15	564,411	+0.03(+0.13%)
Apr 24, 2015	23.18	23.20	22.81	23.12	726,119	+0.06(+0.25%)
Apr 23, 2015	23.05	23.30	22.88	23.06	563,934	-0.06(-0.25%)
Apr 22, 2015	22.84	23.17	22.68	23.12	492,353	+0.37(+1.62%)
Apr 21, 2015	23.02	23.02	22.57	22.75	643,170	-0.21(-0.92%)
Apr 20, 2015	23.11	23.21	22.90	22.96	657,045	-0.05(-0.22%)
Apr 17, 2015	23.21	23.23	22.94	23.01	472,626	-0.22(-0.97%)
Apr 16, 2015	23.28	23.29	22.83	23.23	396,454	-0.02(-0.09%)
Apr 15, 2015	23.16	23.36	22.96	23.26	692,222	+0.04(+0.16%)
Apr 14, 2015	22.73	23.30	22.61	23.22	980,035	+0.70(+3.09%)
Apr 13, 2015	22.60	22.77	22.47	22.52	252,321	-0.09(-0.38%)
Apr 10, 2015	22.41	22.68	22.32	22.61	501,681	+0.26(+1.17%)
Apr 09, 2015	22.31	22.62	22.26	22.35	359,957	+0.06(+0.26%)
Apr 08, 2015	22.44	22.59	22.23	22.29	364,310	-0.02(-0.10%)
Apr 07, 2015	22.22	22.48	22.13	22.31	726,532	+0.07(+0.33%)
Apr 06, 2015	22.32	23.16	22.23	22.24	452,088	+0.25(+1.12%)
Apr 02, 2015	21.76	21.99	21.99	21.99	365,259	+0.36(+1.64%)
Apr 01, 2015	21.45	21.76	21.42	21.64	323,908	+0.25(+1.15%)
Mar 31, 2015	21.41	21.55	21.33	21.39	512,447	-0.11(-0.51%)
Mar 30, 2015	21.89	21.93	21.47	21.50	261,056	-0.14(-0.65%)
Mar 27, 2015	21.84	21.96	21.57	21.64	1,178,436	-0.18(-0.83%)
Mar 26, 2015	21.97	22.08	21.73	21.82	534,899	-0.13(-0.59%)
Mar 25, 2015	22.21	22.31	21.85	21.95	387,272	-0.13(-0.59%)
Mar 24, 2015	21.81	22.20	21.73	22.08	358,793	+0.31(+1.41%)
Mar 23, 2015	21.67	21.87	21.58	21.78	404,634	+0.14(+0.65%)
Mar 20, 2015	21.76	21.82	21.54	21.64	394,966	+0.04(+0.20%)
Mar 19, 2015	21.69	21.73	21.45	21.59	317,002	-0.19(-0.88%)
Mar 18, 2015	21.43	21.83	21.14	21.78	315,398	+0.36(+1.66%)
Mar 17, 2015	21.28	21.53	21.14	21.43	385,472	+0.11(+0.53%)
Mar 16, 2015	21.25	21.49	21.25	21.32	294,702	+0.16(+0.75%)
Mar 13, 2015	21.31	21.31	20.97	21.16	410,821	-0.17(-0.78%)
Mar 12, 2015	21.24	21.43	21.14	21.32	408,944	+0.20(+0.93%)
Mar 11, 2015	21.03	21.26	20.95	21.13	485,173	-0.01(-0.03%)
Mar 10, 2015	21.39	21.43	21.09	21.14	1,079,858	-0.41(-1.90%)
Mar 09, 2015	21.55	21.59	21.39	21.55	660,917	+0.01(+0.03%)
Mar 06, 2015	21.59	21.81	21.38	21.54	1,124,504	-0.28(-1.26%)
Mar 05, 2015	21.70	21.99	21.66	21.81	676,979	+0.13(+0.58%)
Mar 04, 2015	21.68	21.73	21.77	21.69	710,790	-0.08(-0.37%)
Mar 03, 2015	21.96	22.02	21.67	21.77	708,676	-0.18(-0.84%)

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.