Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	22.52	22.80	22.35	22.69	312,531	+0.10(+0.44%)
May 28, 2015	22.51	22.66	22.25	22.59	402,883	-0.02(-0.09%)
May 27, 2015	22.75	22.80	22.44	22.61	865,213	-1.38(-5.75%)
May 26, 2015	24.04	24.25	23.71	23.99	324,891	-0.43(-1.76%)
May 22, 2015	24.64	24.42	24.42	24.42	277,200	-0.59(-2.36%)
May 21, 2015	23.95	25.07	23.95	25.01	318,270	+1.34(+5.66%)
May 20, 2015	23.69	23.88	23.50	23.67	297,702	+0.16(+0.68%)
May 19, 2015	24.00	24.00	23.40	23.51	338,102	-0.49(-2.04%)
May 18, 2015	24.39	24.39	23.79	24.00	244,909	-0.39(-1.60%)
May 15, 2015	24.28	24.50	23.94	24.39	245,832	-0.14(-0.57%)
May 14, 2015	24.88	25.13	24.50	24.53	280,621	-0.25(-1.01%)
May 13, 2015	24.68	24.94	24.38	24.78	347,330	+0.38(+1.56%)
May 12, 2015	24.85	25.20	24.37	24.40	353,997	-0.31(-1.25%)
May 11, 2015	25.51	25.59	24.60	24.71	356,175	-0.88(-3.44%)
May 08, 2015	25.12	25.62	24.48	25.59	376,625	+0.96(+3.90%)
May 07, 2015	25.55	25.62	24.35	24.63	720,248	-0.92(-3.60%)
May 06, 2015	25.66	26.30	25.04	25.55	502,924	+0.01(+0.04%)
May 05, 2015	26.26	26.56	25.44	25.54	281,810	-0.29(-1.12%)
May 04, 2015	25.73	26.18	25.60	25.83	191,690	+0.10(+0.39%)
May 01, 2015	25.98	26.08	25.50	25.73	195,834	-0.37(-1.42%)
Apr 30, 2015	26.61	26.66	25.93	26.10	357,674	-0.51(-1.92%)
Apr 29, 2015	26.16	26.96	26.11	26.61	183,401	+0.43(+1.64%)
Apr 28, 2015	26.36	26.59	26.11	26.18	168,192	-0.28(-1.06%)
Apr 27, 2015	26.61	26.73	26.30	26.46	208,369	+0.08(+0.30%)
Apr 24, 2015	26.56	26.86	26.22	26.38	311,943	-0.21(-0.79%)
Apr 23, 2015	26.14	26.79	26.14	26.59	236,454	+0.57(+2.19%)
Apr 22, 2015	26.30	26.30	25.60	26.02	244,505	-0.05(-0.19%)
Apr 21, 2015	26.59	26.68	25.78	26.07	292,784	-0.52(-1.96%)
Apr 20, 2015	26.60	26.97	26.48	26.59	300,848	+0.08(+0.30%)
Apr 17, 2015	26.52	26.72	26.25	26.51	269,667	-0.06(-0.23%)
Apr 16, 2015	26.57	26.90	25.96	26.57	276,020	+0.13(+0.49%)
Apr 15, 2015	25.45	26.89	25.38	26.44	429,567	+1.21(+4.80%)
Apr 14, 2015	24.51	25.26	24.48	25.23	274,709	+0.98(+4.04%)
Apr 13, 2015	24.66	24.85	24.13	24.25	173,448	-0.20(-0.82%)
Apr 10, 2015	24.33	24.55	24.21	24.45	129,128	+0.25(+1.03%)
Apr 09, 2015	24.10	24.42	24.07	24.20	204,954	+0.12(+0.50%)
Apr 08, 2015	25.17	25.21	24.04	24.08	329,655	-0.97(-3.87%)
Apr 07, 2015	24.69	25.46	24.59	25.05	282,575	+0.37(+1.50%)
Apr 06, 2015	23.95	24.95	23.95	24.68	491,140	+0.93(+3.92%)
Apr 02, 2015	23.01	23.75	23.75	23.75	310,000	+0.66(+2.86%)
Apr 01, 2015	22.48	23.19	22.33	23.09	299,301	+0.75(+3.36%)
Mar 31, 2015	22.49	22.70	22.27	22.34	200,496	-0.32(-1.41%)
Mar 30, 2015	22.73	23.12	22.52	22.66	334,768	-0.19(-0.83%)
Mar 27, 2015	23.42	23.54	22.83	22.85	241,343	-0.80(-3.38%)
Mar 26, 2015	24.12	24.32	23.51	23.65	326,178	+0.09(+0.38%)
Mar 25, 2015	23.71	23.92	23.30	23.56	328,918	+0.07(+0.30%)
Mar 24, 2015	23.47	23.58	23.10	23.49	227,844	+0.21(+0.90%)
Mar 23, 2015	23.02	23.64	22.91	23.28	350,143	+0.48(+2.11%)
Mar 20, 2015	22.55	23.13	22.49	22.80	352,683	+0.66(+2.98%)
Mar 19, 2015	22.30	22.70	21.99	22.14	491,127	-0.71(-3.11%)
Mar 18, 2015	21.14	22.94	21.12	22.85	508,535	+1.40(+6.53%)
Mar 17, 2015	21.07	21.58	20.81	21.45	373,496	+0.24(+1.13%)
Mar 16, 2015	21.57	21.63	20.81	21.21	683,133	-0.61(-2.80%)
Mar 13, 2015	22.01	22.01	21.30	21.82	281,655	-0.26(-1.18%)
Mar 12, 2015	22.86	22.86	21.98	22.08	375,798	-0.02(-0.09%)
Mar 11, 2015	22.51	22.74	21.93	22.10	412,465	+0.24(+1.10%)
Mar 10, 2015	21.90	22.24	21.51	21.86	416,568	-0.45(-2.02%)
Mar 09, 2015	23.03	23.21	22.23	22.31	447,433	-0.63(-2.75%)
Mar 06, 2015	23.77	23.79	22.72	22.94	506,950	-0.95(-3.98%)
Mar 05, 2015	24.61	24.61	23.85	23.89	235,737	-0.74(-3.00%)
Mar 04, 2015	24.30	24.72	24.13	24.63	233,544	+0.19(+0.78%)
Mar 03, 2015	24.20	24.69	24.20	24.44	330,113	+0.22(+0.91%)

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.