Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	24.47	24.82	24.00	24.65	19,434	+0.17(+0.71%)
May 28, 2015	24.60	24.65	23.74	24.47	5,472	-0.22(-0.87%)
May 27, 2015	23.74	24.82	23.63	24.69	23,709	+0.91(+3.81%)
May 26, 2015	23.27	23.78	23.02	23.78	12,265	+0.39(+1.66%)
May 22, 2015	23.52	23.39	23.39	23.39	12,811	-0.35(-1.45%)
May 21, 2015	23.74	24.30	23.70	23.74	10,359	+0.09(+0.37%)
May 20, 2015	23.91	24.00	23.48	23.65	9,380	-0.35(-1.44%)
May 19, 2015	24.43	24.76	23.96	24.00	12,952	-0.43(-1.77%)
May 18, 2015	24.52	24.99	24.30	24.43	27,336	+0.04(+0.18%)
May 15, 2015	24.56	24.86	24.09	24.39	10,394	-0.56(-2.25%)
May 14, 2015	24.13	25.41	23.83	24.95	37,521	+1.17(+4.90%)
May 13, 2015	24.04	24.04	23.57	23.78	5,603	-0.13(-0.54%)
May 12, 2015	24.04	24.13	23.52	23.91	4,236	-0.22(-0.89%)
May 11, 2015	24.13	24.17	23.83	24.13	8,236	+0.22(+0.90%)
May 08, 2015	23.44	24.60	23.25	23.91	28,176	+0.65(+2.78%)
May 07, 2015	23.31	23.52	23.09	23.27	12,718	+0.00(+0.00%)
May 06, 2015	23.57	23.57	22.96	23.27	7,470	-0.43(-1.82%)
May 05, 2015	23.83	23.83	23.48	23.70	3,819	-0.13(-0.54%)
May 04, 2015	24.00	24.00	23.52	23.83	7,979	-0.09(-0.36%)
May 01, 2015	23.05	24.00	22.96	23.91	6,098	+0.86(+3.75%)
Apr 30, 2015	23.83	23.87	22.70	23.05	16,877	-0.65(-2.73%)
Apr 29, 2015	23.31	23.70	23.10	23.70	35,530	+0.35(+1.48%)
Apr 28, 2015	23.14	23.52	22.83	23.35	2,313	+0.09(+0.37%)
Apr 27, 2015	23.35	23.61	23.09	23.27	5,204	-0.30(-1.28%)
Apr 24, 2015	23.14	23.68	23.14	23.57	12,666	+0.56(+2.44%)
Apr 23, 2015	23.39	23.61	23.01	23.01	8,149	-0.52(-2.20%)
Apr 22, 2015	24.17	24.26	23.39	23.52	13,862	-0.65(-2.68%)
Apr 21, 2015	24.00	24.39	23.70	24.17	23,328	+0.13(+0.54%)
Apr 20, 2015	22.45	24.04	22.45	24.04	16,258	+1.47(+6.50%)
Apr 17, 2015	22.75	22.96	21.67	22.57	8,079	-0.04(-0.19%)
Apr 16, 2015	22.62	23.09	22.49	22.62	4,421	-0.04(-0.19%)
Apr 15, 2015	22.53	22.66	22.40	22.66	3,691	+0.04(+0.19%)
Apr 14, 2015	22.88	22.88	22.36	22.62	5,569	-0.22(-0.95%)
Apr 13, 2015	22.70	23.01	21.93	22.83	24,252	+0.26(+1.15%)
Apr 10, 2015	22.62	22.88	22.01	22.57	12,402	+0.35(+1.55%)
Apr 09, 2015	22.70	23.01	22.23	22.23	3,017	-0.69(-3.01%)
Apr 08, 2015	21.84	22.92	21.84	22.92	14,966	+0.91(+4.12%)
Apr 07, 2015	22.49	22.75	21.71	22.01	11,286	-0.56(-2.49%)
Apr 06, 2015	22.96	23.14	22.27	22.57	12,118	-0.35(-1.51%)
Apr 02, 2015	23.35	22.92	22.92	22.92	8,456	-0.43(-1.85%)
Apr 01, 2015	23.52	23.61	22.53	23.35	11,780	-0.04(-0.18%)
Mar 31, 2015	23.22	23.74	22.83	23.39	4,357	+0.09(+0.37%)
Mar 30, 2015	23.39	23.65	22.96	23.31	3,992	+0.00(+0.00%)
Mar 27, 2015	23.39	23.91	22.92	23.31	3,217	-0.09(-0.37%)
Mar 26, 2015	22.62	23.52	22.62	23.39	23,083	+0.78(+3.43%)
Mar 25, 2015	23.52	23.52	22.40	22.62	4,629	-0.82(-3.50%)
Mar 24, 2015	22.88	23.65	22.66	23.44	4,439	+0.52(+2.26%)
Mar 23, 2015	23.14	23.31	22.66	22.92	12,206	-0.13(-0.56%)
Mar 20, 2015	22.96	23.31	22.83	23.05	14,197	+0.09(+0.38%)
Mar 19, 2015	22.92	22.96	22.45	22.96	4,597	+0.04(+0.19%)
Mar 18, 2015	23.01	23.01	22.49	22.92	3,153	-0.17(-0.75%)
Mar 17, 2015	22.79	23.09	22.06	23.09	4,835	+0.22(+0.94%)
Mar 16, 2015	21.71	23.09	21.71	22.88	11,808	+0.69(+3.11%)
Mar 13, 2015	21.45	22.27	21.41	22.19	10,152	+0.65(+3.01%)
Mar 12, 2015	22.27	22.49	21.04	21.54	12,033	-0.69(-3.11%)
Mar 11, 2015	22.45	22.62	22.06	22.23	3,051	+0.17(+0.78%)
Mar 10, 2015	23.01	23.01	21.54	22.06	8,691	-0.95(-4.13%)
Mar 09, 2015	23.05	23.30	22.66	23.01	10,031	-0.22(-0.93%)
Mar 06, 2015	23.70	23.74	22.66	23.22	4,657	-0.39(-1.65%)
Mar 05, 2015	24.17	24.21	23.57	23.61	15,440	-0.73(-3.01%)
Mar 04, 2015	23.35	24.35	22.79	24.34	47,793	+0.95(+4.06%)
Mar 03, 2015	23.35	23.74	23.61	23.39	11,644	-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.