Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	23.29	24.25	22.17	23.90	223,332	-1.41(-5.57%)
May 28, 2015	24.78	25.55	24.49	25.31	39,202	+0.48(+1.93%)
May 27, 2015	24.28	24.93	24.01	24.83	39,565	+0.48(+1.97%)
May 26, 2015	24.86	24.97	24.28	24.35	55,047	-0.69(-2.76%)
May 22, 2015	25.69	25.04	25.04	25.04	71,200	-1.24(-4.72%)
May 21, 2015	26.49	26.90	26.16	26.28	68,225	-0.29(-1.09%)
May 20, 2015	25.60	26.70	25.20	26.57	92,859	+0.91(+3.55%)
May 19, 2015	25.21	26.00	25.21	25.66	46,682	+0.38(+1.50%)
May 18, 2015	25.19	25.38	24.90	25.28	57,800	-0.07(-0.28%)
May 15, 2015	25.26	25.40	24.93	25.35	30,039	-0.06(-0.24%)
May 14, 2015	25.62	25.62	25.06	25.41	41,995	+0.10(+0.40%)
May 13, 2015	24.72	25.36	24.72	25.31	22,656	+0.75(+3.05%)
May 12, 2015	24.73	24.77	24.18	24.56	35,619	-0.35(-1.41%)
May 11, 2015	24.80	25.18	24.47	24.91	47,644	-0.03(-0.12%)
May 08, 2015	25.61	25.65	24.86	24.94	15,286	-0.42(-1.66%)
May 07, 2015	25.48	25.66	25.20	25.36	34,574	+0.25(+1.00%)
May 06, 2015	25.04	25.17	24.74	25.11	55,608	+0.17(+0.68%)
May 05, 2015	24.12	24.94	23.95	24.94	66,907	+0.74(+3.06%)
May 04, 2015	24.49	24.67	24.10	24.20	20,680	-0.31(-1.26%)
May 01, 2015	24.45	24.76	24.14	24.51	33,141	+0.13(+0.53%)
Apr 30, 2015	24.97	24.97	24.04	24.38	69,368	-0.69(-2.75%)
Apr 29, 2015	24.85	25.35	24.75	25.07	63,592	+0.01(+0.04%)
Apr 28, 2015	25.02	25.21	24.89	25.06	79,291	-0.08(-0.32%)
Apr 27, 2015	25.77	25.77	24.52	25.14	61,990	-0.54(-2.10%)
Apr 24, 2015	25.85	25.99	25.49	25.68	49,599	-0.08(-0.31%)
Apr 23, 2015	25.67	25.81	25.22	25.76	27,427	+0.15(+0.59%)
Apr 22, 2015	25.50	25.72	25.11	25.61	24,790	+0.02(+0.08%)
Apr 21, 2015	25.84	25.94	25.48	25.59	15,706	+0.05(+0.20%)
Apr 20, 2015	25.51	25.65	25.05	25.54	24,172	+0.18(+0.71%)
Apr 17, 2015	25.24	25.49	24.86	25.36	77,498	-0.09(-0.35%)
Apr 16, 2015	25.41	25.69	25.03	25.45	60,778	-0.10(-0.39%)
Apr 15, 2015	25.32	25.76	24.70	25.55	73,161	+0.29(+1.15%)
Apr 14, 2015	25.39	25.65	24.70	25.26	95,358	-0.02(-0.08%)
Apr 13, 2015	25.41	25.62	24.53	25.28	156,690	-0.59(-2.28%)
Apr 10, 2015	25.77	25.90	25.69	25.87	57,199	+0.29(+1.13%)
Apr 09, 2015	25.58	25.90	25.22	25.58	48,734	-0.08(-0.31%)
Apr 08, 2015	25.08	25.88	25.08	25.66	90,926	+0.50(+1.99%)
Apr 07, 2015	25.00	25.37	24.95	25.16	87,232	+0.11(+0.44%)
Apr 06, 2015	24.45	25.50	24.06	25.05	84,086	+0.41(+1.66%)
Apr 02, 2015	24.18	24.64	24.64	24.64	53,700	+0.38(+1.57%)
Apr 01, 2015	24.02	24.26	23.62	24.26	43,004	+0.06(+0.25%)
Mar 31, 2015	23.41	24.28	23.32	24.20	96,786	+0.62(+2.63%)
Mar 30, 2015	23.95	24.25	23.31	23.58	71,272	-0.33(-1.38%)
Mar 27, 2015	23.82	24.16	23.60	23.91	46,408	-0.01(-0.04%)
Mar 26, 2015	23.67	24.31	23.30	23.92	67,164	+0.07(+0.29%)
Mar 25, 2015	24.58	24.83	23.83	23.85	74,921	-0.79(-3.21%)
Mar 24, 2015	24.69	25.02	24.59	24.64	61,154	-0.19(-0.77%)
Mar 23, 2015	24.84	25.00	24.62	24.83	74,853	-0.07(-0.28%)
Mar 20, 2015	25.16	25.18	24.87	24.90	127,692	-0.09(-0.36%)
Mar 19, 2015	24.94	25.14	24.76	24.99	97,139	-0.04(-0.16%)
Mar 18, 2015	25.28	25.36	24.90	25.03	119,057	-0.25(-0.99%)
Mar 17, 2015	24.56	25.73	24.39	25.28	142,630	+0.70(+2.85%)
Mar 16, 2015	25.37	25.97	24.37	24.58	157,174	-0.29(-1.17%)
Mar 13, 2015	22.90	25.25	22.49	24.87	266,055	+3.38(+15.73%)
Mar 12, 2015	21.57	21.69	21.03	21.49	104,536	+0.18(+0.84%)
Mar 11, 2015	21.35	21.35	21.20	21.31	71,911	-0.07(-0.33%)
Mar 10, 2015	21.41	21.68	21.34	21.38	33,056	-0.33(-1.52%)
Mar 09, 2015	21.60	21.72	21.60	21.71	50,988	+0.08(+0.37%)
Mar 06, 2015	21.50	21.69	21.38	21.63	39,537	-0.04(-0.18%)
Mar 05, 2015	21.24	22.60	21.23	21.67	43,944	+0.42(+1.98%)
Mar 04, 2015	21.28	21.50	20.82	21.25	86,794	-0.17(-0.79%)
Mar 03, 2015	21.65	22.58	21.36	21.42	112,601	-0.23(-1.06%)

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.