Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	21.94	22.09	21.88	22.09	2,312	+0.03(+0.14%)
May 28, 2015	22.02	22.06	22.02	22.06	1,850	+0.13(+0.62%)
May 27, 2015	21.77	21.93	21.77	21.93	4,530	+0.09(+0.41%)
May 26, 2015	22.14	22.21	21.84	21.84	4,386	-0.52(-2.35%)
May 22, 2015		22.36	22.36	22.36	0	-0.15(-0.66%)
May 21, 2015	22.50	22.53	22.50	22.51	10,105	-0.25(-1.11%)
May 20, 2015	22.74	22.76	22.70	22.76	3,547	-0.13(-0.58%)
May 19, 2015	22.83	22.98	22.83	22.89	7,127	+0.58(+2.61%)
May 18, 2015	23.27	23.27	22.18	22.31	2,066	-1.04(-4.46%)
May 15, 2015	23.28	23.43	23.28	23.35	1,640	+0.05(+0.21%)
May 14, 2015	23.27	23.40	23.27	23.30	2,091	+0.20(+0.86%)
May 13, 2015	23.36	23.36	23.00	23.10	21,000	+0.02(+0.09%)
May 12, 2015	23.34	23.35	23.06	23.08	2,737	-0.30(-1.27%)
May 08, 2015		23.38	23.38	23.38	0	+0.00(+0.00%)
May 07, 2015	23.01	23.39	23.01	23.38	1,230	+0.03(+0.13%)
May 06, 2015	23.44	23.44	23.35	23.35	4,700	-0.17(-0.70%)
May 05, 2015	23.86	23.96	23.52	23.52	6,530	-0.50(-2.10%)
May 04, 2015	24.23	24.26	24.02	24.02	3,524	+0.02(+0.09%)
May 01, 2015	24.09	24.09	23.91	24.00	6,251	-0.14(-0.56%)
Apr 30, 2015	24.20	24.20	23.97	24.13	16,010	-0.26(-1.05%)
Apr 29, 2015	24.45	24.50	24.30	24.39	805	+0.02(+0.08%)
Apr 28, 2015	24.35	24.37	24.35	24.37	2,012	+0.07(+0.29%)
Apr 27, 2015	24.26	24.30	24.17	24.30	2,525	+0.12(+0.50%)
Apr 24, 2015	23.97	24.18	23.97	24.18	5,100	+0.20(+0.85%)
Apr 23, 2015	24.04	24.20	23.96	23.98	4,395	+0.05(+0.19%)
Apr 22, 2015	23.95	23.97	23.93	23.93	1,177	+0.07(+0.29%)
Apr 21, 2015	24.05	24.05	23.78	23.86	4,697	-0.09(-0.38%)
Apr 20, 2015	23.99	23.99	23.95	23.95	3,101	-0.05(-0.21%)
Apr 17, 2015	24.13	24.14	23.88	24.00	1,927	-0.13(-0.56%)
Apr 16, 2015	23.76	24.16	23.76	24.14	8,773	+0.43(+1.80%)
Apr 15, 2015	23.61	23.84	23.60	23.71	4,000	+0.30(+1.28%)
Apr 14, 2015	23.58	23.59	23.41	23.41	1,375	-0.04(-0.17%)
Apr 13, 2015	23.81	23.81	23.45	23.45	3,390	-0.29(-1.20%)
Apr 10, 2015	23.79	23.79	23.71	23.74	9,332	-0.03(-0.12%)
Apr 09, 2015	23.64	23.85	23.64	23.76	4,600	-0.10(-0.40%)
Apr 08, 2015	23.83	23.90	23.80	23.86	3,100	-0.07(-0.28%)
Apr 07, 2015	23.92	23.93	23.91	23.93	1,800	-0.07(-0.31%)
Apr 06, 2015	23.82	24.26	23.82	24.00	7,935	+0.18(+0.77%)
Apr 02, 2015		23.82	23.82	23.82	0	+0.13(+0.55%)
Apr 01, 2015	23.05	23.79	22.98	23.69	26,042	+0.73(+3.17%)
Mar 31, 2015	22.77	23.00	22.68	22.96	3,859	+0.03(+0.13%)
Mar 30, 2015	22.73	22.93	22.65	22.93	2,209	+0.12(+0.53%)
Mar 27, 2015	22.77	22.81	22.77	22.81	701	-0.18(-0.80%)
Mar 25, 2015		22.99	22.99	22.99	23	-0.16(-0.67%)
Mar 24, 2015	22.92	23.20	22.92	23.15	8,350	+0.24(+1.06%)
Mar 23, 2015	22.80	23.04	22.80	22.91	5,421	+0.29(+1.27%)
Mar 20, 2015	22.45	22.62	22.45	22.62	1,884	+0.50(+2.26%)
Mar 19, 2015	22.18	22.18	22.12	22.12	8,376	-0.39(-1.73%)
Mar 18, 2015	22.19	22.51	22.11	22.51	2,238	+0.59(+2.69%)
Mar 17, 2015	21.96	22.06	21.92	21.92	1,148	-0.30(-1.35%)
Mar 16, 2015	21.98	22.22	21.98	22.22	424	+0.35(+1.60%)
Mar 13, 2015	21.78	21.89	21.78	21.87	2,342	-0.26(-1.17%)
Mar 12, 2015	22.20	22.20	22.13	22.13	1,800	+0.12(+0.55%)
Mar 11, 2015	21.86	22.01	21.84	22.01	2,775	+0.25(+1.15%)
Mar 10, 2015	21.87	21.97	21.71	21.76	5,900	-0.35(-1.57%)
Mar 09, 2015	22.25	22.25	22.11	22.11	1,250	-0.05(-0.23%)
Mar 06, 2015	22.23	22.26	22.15	22.16	3,540	-0.24(-1.08%)
Mar 05, 2015	22.52	22.52	22.40	22.40	4,800	-0.15(-0.68%)
Mar 04, 2015	22.49	22.57	22.49	22.55	1,845	-0.21(-0.90%)
Mar 03, 2015	22.72	22.86	22.67	22.76	5,850	+0.14(+0.64%)

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.