Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	22.45	22.66	21.71	22.42	26,205	+0.31(+1.40%)
May 28, 2015	21.47	22.13	21.47	22.11	7,387	+1.24(+5.92%)
May 27, 2015	20.76	20.90	20.76	20.88	1,731	+0.07(+0.36%)
May 26, 2015	21.06	21.50	20.57	20.80	4,502	-0.30(-1.42%)
May 22, 2015	21.80	21.10	21.10	21.10	26,063	-0.66(-3.05%)
May 21, 2015	21.78	21.78	21.77	21.77	389	-0.68(-3.04%)
May 20, 2015	21.81	22.45	21.54	22.45	4,654	+0.66(+3.01%)
May 19, 2015	21.47	21.79	21.47	21.79	6,771	+0.33(+1.53%)
May 18, 2015	21.42	21.59	21.42	21.47	1,865	+0.28(+1.33%)
May 15, 2015	21.49	21.49	21.19	21.19	1,048	-0.80(-3.62%)
May 14, 2015	21.99	21.99	21.98	21.98	951	+0.45(+2.08%)
May 13, 2015	21.48	21.53	21.48	21.53	1,548	+0.10(+0.46%)
May 12, 2015	21.78	21.86	21.41	21.43	5,259	-0.19(-0.86%)
May 11, 2015	21.11	22.08	20.96	21.62	3,245	+0.32(+1.51%)
May 08, 2015	21.29	22.32	21.13	21.30	2,618	-0.43(-1.98%)
May 07, 2015	22.15	22.46	21.73	21.73	6,645	+0.06(+0.28%)
May 06, 2015	21.56	22.83	21.43	21.67	11,509	+0.15(+0.68%)
May 05, 2015	21.44	22.34	21.06	21.52	17,366	+0.93(+4.50%)
May 04, 2015	20.61	20.64	20.60	20.60	2,749	-0.34(-1.61%)
May 01, 2015	21.02	21.02	20.93	20.93	213	+0.07(+0.31%)
Apr 30, 2015	20.87	21.10	20.78	20.87	31,349	+0.27(+1.32%)
Apr 29, 2015	21.52	22.46	20.56	20.60	6,036	+0.19(+0.92%)
Apr 28, 2015	20.50	20.51	20.41	20.41	1,846	+0.00(+0.00%)
Apr 27, 2015	20.21	20.50	20.21	20.41	5,816	-0.35(-1.69%)
Apr 24, 2015	20.82	20.82	20.69	20.76	4,868	-0.07(-0.34%)
Apr 23, 2015	20.99	20.99	20.80	20.83	822	+0.22(+1.04%)
Apr 22, 2015	20.75	20.75	20.52	20.61	4,149	-0.22(-1.03%)
Apr 21, 2015	20.95	20.95	20.37	20.83	9,670	-0.35(-1.64%)
Apr 20, 2015	21.30	21.35	21.18	21.18	13,053	-0.22(-1.05%)
Apr 17, 2015	21.34	22.04	21.34	21.40	26,347	+0.69(+3.35%)
Apr 16, 2015	20.80	20.89	20.50	20.71	9,907	-0.34(-1.60%)
Apr 15, 2015	21.30	21.30	21.00	21.05	3,414	-0.11(-0.53%)
Apr 14, 2015	21.53	21.53	21.11	21.16	2,790	+0.08(+0.36%)
Apr 13, 2015	21.04	21.08	20.70	21.08	7,786	-0.34(-1.58%)
Apr 10, 2015	21.51	21.51	21.17	21.42	5,651	+0.26(+1.21%)
Apr 09, 2015	21.72	21.72	21.13	21.16	5,546	-0.76(-3.47%)
Apr 08, 2015	22.25	22.25	21.68	21.93	8,542	-1.25(-5.41%)
Apr 07, 2015	23.18	23.18	23.18	23.18	747	-0.22(-0.96%)
Apr 06, 2015	23.40	23.40	23.26	23.40	1,783	-0.26(-1.11%)
Apr 02, 2015	23.63	23.67	23.67	23.67	854	-0.25(-1.05%)
Apr 01, 2015	24.19	24.19	23.92	23.92	39,203	-0.55(-2.25%)
Mar 31, 2015	24.44	24.47	24.44	24.47	825	+0.34(+1.43%)
Mar 30, 2015	24.86	24.86	24.12	24.12	3,611	-1.00(-3.99%)
Mar 27, 2015	25.17	25.17	25.12	25.13	1,125	-0.16(-0.63%)
Mar 24, 2015	25.24	25.29	25.29	25.29	640	+0.05(+0.19%)
Mar 23, 2015	25.24	25.24	25.24	25.24	443	+0.31(+1.24%)
Mar 20, 2015	24.92	24.97	24.92	24.93	570	-1.32(-5.02%)
Mar 13, 2015	26.46	26.46	26.11	26.25	21	-0.21(-0.78%)
Mar 11, 2015	26.69	26.70	26.46	26.46	135	+0.36(+1.36%)
Mar 09, 2015	26.17	26.17	26.09	26.10	427	+0.03(+0.11%)
Mar 05, 2015	26.07	26.07	26.07	26.07	10	+0.26(+1.02%)
Mar 04, 2015	25.81	25.58	25.58	25.81	263	+0.23(+0.88%)
Mar 03, 2015	25.59	24.92	24.92	25.58	436	+0.66(+2.65%)

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.