Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	23.33	23.42	23.15	23.29	570,853	+0.01(+0.04%)
May 28, 2015	23.34	23.50	23.14	23.29	483,142	-0.06(-0.27%)
May 27, 2015	23.35	23.40	23.14	23.35	455,311	+0.06(+0.27%)
May 26, 2015	23.26	23.40	23.05	23.29	553,495	-0.17(-0.74%)
May 22, 2015	23.54	23.46	23.46	23.46	420,515	-0.07(-0.31%)
May 21, 2015	23.54	23.80	23.47	23.53	361,659	-0.02(-0.08%)
May 20, 2015	23.32	23.74	23.23	23.55	922,495	-0.20(-0.85%)
May 19, 2015	23.89	24.03	23.66	23.75	489,598	-0.13(-0.54%)
May 18, 2015	23.49	23.89	23.37	23.88	612,316	+0.34(+1.44%)
May 15, 2015	23.74	23.85	23.43	23.54	430,286	-0.16(-0.69%)
May 14, 2015	23.41	23.75	23.33	23.71	531,341	+0.33(+1.41%)
May 13, 2015	23.47	23.64	23.23	23.38	376,743	-0.09(-0.39%)
May 12, 2015	23.60	23.60	23.30	23.47	669,994	-0.19(-0.81%)
May 11, 2015	23.96	24.05	23.58	23.66	1,074,661	-0.08(-0.35%)
May 08, 2015	23.41	23.83	23.09	23.74	1,133,555	+0.77(+3.34%)
May 07, 2015	22.33	22.99	22.32	22.98	639,394	+0.58(+2.61%)
May 06, 2015	22.65	22.73	22.27	22.39	659,041	-0.18(-0.81%)
May 05, 2015	22.99	23.11	22.54	22.57	429,125	-0.40(-1.75%)
May 04, 2015	22.64	23.08	22.60	22.98	657,488	+0.37(+1.66%)
May 01, 2015	22.80	23.04	22.48	22.60	419,296	-0.18(-0.80%)
Apr 30, 2015	23.13	23.21	22.68	22.78	541,608	-0.46(-1.96%)
Apr 29, 2015	23.40	23.50	23.20	23.24	335,794	-0.26(-1.13%)
Apr 28, 2015	23.35	23.56	23.19	23.50	319,607	+0.10(+0.43%)
Apr 27, 2015	23.63	23.74	23.33	23.40	413,590	-0.12(-0.50%)
Apr 24, 2015	23.55	23.63	23.44	23.52	514,832	+0.02(+0.08%)
Apr 23, 2015	23.24	23.55	23.19	23.50	575,134	+0.27(+1.18%)
Apr 22, 2015	23.16	23.29	23.04	23.23	438,837	+0.21(+0.91%)
Apr 21, 2015	22.75	23.09	22.58	23.02	632,348	+0.37(+1.65%)
Apr 20, 2015	22.83	22.87	22.46	22.65	958,738	-0.13(-0.56%)
Apr 17, 2015	22.72	22.89	22.54	22.77	399,784	-0.06(-0.28%)
Apr 16, 2015	22.73	22.91	22.61	22.84	578,955	+0.08(+0.36%)
Apr 15, 2015	22.83	22.87	22.67	22.76	666,520	+0.00(+0.00%)
Apr 14, 2015	22.48	22.77	22.42	22.76	279,019	+0.26(+1.14%)
Apr 13, 2015	22.58	22.83	22.45	22.50	518,696	-0.04(-0.16%)
Apr 10, 2015	22.60	22.68	22.34	22.54	536,230	+0.03(+0.12%)
Apr 09, 2015	22.13	22.54	21.97	22.51	474,098	+0.47(+2.11%)
Apr 08, 2015	21.90	22.14	21.90	22.04	403,666	+0.10(+0.46%)
Apr 07, 2015	21.95	22.10	21.91	21.94	169,381	-0.01(-0.04%)
Apr 06, 2015	21.71	22.05	21.71	21.95	172,136	+0.09(+0.42%)
Apr 02, 2015	21.56	21.86	21.86	21.86	316,919	+0.27(+1.27%)
Apr 01, 2015	21.71	21.93	21.49	21.59	276,884	-0.25(-1.13%)
Mar 31, 2015	21.88	21.90	21.59	21.83	364,778	-0.11(-0.50%)
Mar 30, 2015	21.80	22.12	21.77	21.94	588,199	+0.17(+0.80%)
Mar 27, 2015	22.00	22.04	21.66	21.77	669,446	-0.26(-1.16%)
Mar 26, 2015	21.74	22.03	21.51	22.03	552,970	+0.20(+0.92%)
Mar 25, 2015	22.11	22.16	21.68	21.82	420,788	-0.30(-1.36%)
Mar 24, 2015	22.01	22.28	21.95	22.13	227,854	+0.08(+0.37%)
Mar 23, 2015	21.93	22.25	21.86	22.04	336,868	+0.14(+0.63%)
Mar 20, 2015	21.86	21.99	21.73	21.91	860,354	+0.00(+0.00%)
Mar 19, 2015	21.96	22.13	21.86	21.91	346,527	-0.07(-0.33%)
Mar 18, 2015	22.04	22.14	21.83	21.98	330,137	-0.16(-0.70%)
Mar 17, 2015	21.93	22.16	21.80	22.14	382,002	+0.12(+0.54%)
Mar 16, 2015	22.15	22.29	21.97	22.02	290,801	-0.09(-0.41%)
Mar 13, 2015	22.18	22.21	21.81	22.11	354,258	-0.05(-0.21%)
Mar 12, 2015	22.14	22.38	22.02	22.15	494,984	+0.15(+0.66%)
Mar 11, 2015	21.85	22.08	21.78	22.01	181,221	+0.15(+0.67%)
Mar 10, 2015	21.93	22.05	21.74	21.86	372,607	-0.15(-0.66%)
Mar 09, 2015	22.04	22.10	21.86	22.01	561,305	+0.05(+0.21%)
Mar 06, 2015	21.71	22.16	21.64	21.96	636,872	+0.14(+0.63%)
Mar 05, 2015	21.82	22.00	21.73	21.82	1,088,087	+0.00(+0.00%)
Mar 04, 2015	21.73	21.38	21.72	21.82	705,660	+0.45(+2.09%)
Mar 03, 2015	21.44	21.64	21.37	21.38	545,117	-0.05(-0.26%)

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.