Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	22.14	23.06	21.08	22.72	234,918	-1.34(-5.57%)
May 28, 2015	23.56	24.29	23.28	24.06	41,235	+0.46(+1.93%)
May 27, 2015	23.08	23.70	22.83	23.61	41,617	+0.46(+1.97%)
May 26, 2015	23.63	23.74	23.08	23.15	57,902	-0.66(-2.76%)
May 22, 2015	24.42	23.80	23.80	23.80	74,893	-1.18(-4.72%)
May 21, 2015	25.18	25.57	24.87	24.98	71,764	-0.28(-1.09%)
May 20, 2015	24.34	25.38	23.96	25.26	97,676	+0.87(+3.55%)
May 19, 2015	23.97	24.72	23.97	24.39	49,103	+0.36(+1.50%)
May 18, 2015	23.95	24.13	23.67	24.03	60,798	-0.07(-0.28%)
May 15, 2015	24.01	24.15	23.70	24.10	31,597	-0.06(-0.24%)
May 14, 2015	24.36	24.36	23.82	24.16	44,173	+0.10(+0.40%)
May 13, 2015	23.50	24.11	23.50	24.06	23,831	+0.71(+3.05%)
May 12, 2015	23.51	23.55	22.99	23.35	37,466	-0.33(-1.40%)
May 11, 2015	23.58	23.94	23.26	23.68	50,115	-0.03(-0.12%)
May 08, 2015	24.35	24.38	23.63	23.71	16,079	-0.40(-1.66%)
May 07, 2015	24.22	24.39	23.96	24.11	36,367	+0.24(+1.00%)
May 06, 2015	23.80	23.93	23.52	23.87	58,492	+0.16(+0.68%)
May 05, 2015	22.93	23.71	22.77	23.71	70,378	+0.70(+3.06%)
May 04, 2015	23.28	23.45	22.91	23.01	21,752	-0.29(-1.27%)
May 01, 2015	23.24	23.54	22.95	23.30	34,860	+0.12(+0.53%)
Apr 30, 2015	23.74	23.74	22.85	23.18	72,966	-0.66(-2.75%)
Apr 29, 2015	23.62	24.10	23.53	23.83	66,891	+0.01(+0.04%)
Apr 28, 2015	23.79	23.97	23.66	23.82	83,404	-0.08(-0.32%)
Apr 27, 2015	24.50	24.50	23.31	23.90	65,205	-0.44(-1.83%)
Apr 24, 2015	24.51	24.64	24.16	24.34	52,318	-0.08(-0.31%)
Apr 23, 2015	24.34	24.47	23.91	24.42	28,931	+0.14(+0.59%)
Apr 22, 2015	24.17	24.38	23.80	24.28	26,149	+0.02(+0.08%)
Apr 21, 2015	24.50	24.59	24.16	24.26	16,567	+0.05(+0.20%)
Apr 20, 2015	24.18	24.32	23.75	24.21	25,497	+0.17(+0.71%)
Apr 17, 2015	23.93	24.16	23.57	24.04	81,747	-0.09(-0.35%)
Apr 16, 2015	24.09	24.35	23.72	24.13	64,110	-0.09(-0.39%)
Apr 15, 2015	24.00	24.42	23.42	24.22	77,172	+0.28(+1.15%)
Apr 14, 2015	24.07	24.32	23.42	23.95	100,587	-0.02(-0.08%)
Apr 13, 2015	24.09	24.29	23.25	23.97	165,282	-0.56(-2.28%)
Apr 10, 2015	24.43	24.55	24.35	24.53	60,335	+0.27(+1.13%)
Apr 09, 2015	24.25	24.55	23.91	24.25	51,406	-0.08(-0.31%)
Apr 08, 2015	23.78	24.53	23.78	24.33	95,912	+0.47(+1.99%)
Apr 07, 2015	23.70	24.05	23.65	23.85	92,015	+0.10(+0.44%)
Apr 06, 2015	23.18	24.17	22.81	23.75	88,696	+0.39(+1.66%)
Apr 02, 2015	22.92	23.36	23.36	23.36	56,644	+0.36(+1.57%)
Apr 01, 2015	22.77	23.00	22.39	23.00	45,362	+0.06(+0.25%)
Mar 31, 2015	22.19	23.02	22.11	22.94	102,093	+0.59(+2.63%)
Mar 30, 2015	22.70	22.99	22.10	22.35	75,180	-0.31(-1.38%)
Mar 27, 2015	22.58	22.90	22.37	22.67	48,952	-0.01(-0.04%)
Mar 26, 2015	22.44	23.04	22.09	22.68	70,847	+0.07(+0.29%)
Mar 25, 2015	23.30	23.54	22.59	22.61	79,029	-0.75(-3.21%)
Mar 24, 2015	23.41	23.72	23.31	23.36	64,507	-0.18(-0.77%)
Mar 23, 2015	23.55	23.70	23.34	23.54	78,957	-0.07(-0.28%)
Mar 20, 2015	23.85	23.87	23.58	23.61	134,694	-0.09(-0.36%)
Mar 19, 2015	23.64	23.83	23.47	23.69	102,465	-0.04(-0.16%)
Mar 18, 2015	23.97	24.04	23.61	23.73	125,585	-0.24(-0.99%)
Mar 17, 2015	23.28	24.39	23.12	23.97	150,451	+0.66(+2.85%)
Mar 16, 2015	24.05	24.62	23.10	23.30	165,792	-0.27(-1.17%)
Mar 13, 2015	21.71	23.94	21.32	23.58	280,644	+3.20(+15.73%)
Mar 12, 2015	20.45	20.56	19.94	20.37	110,268	+0.17(+0.84%)
Mar 11, 2015	20.24	20.24	20.10	20.20	75,854	-0.07(-0.33%)
Mar 10, 2015	20.30	20.55	20.23	20.27	34,868	-0.31(-1.52%)
Mar 09, 2015	20.48	20.59	20.48	20.58	53,784	+0.08(+0.37%)
Mar 06, 2015	20.38	20.56	20.27	20.51	41,705	-0.04(-0.18%)
Mar 05, 2015	20.14	21.42	20.13	20.54	46,353	+0.40(+1.98%)
Mar 04, 2015	20.17	20.39	19.74	20.15	91,553	-0.16(-0.79%)
Mar 03, 2015	20.52	21.41	20.25	20.31	118,775	-0.22(-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.