Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	23.09	23.09	22.68	22.88	684,932	-0.20(-0.85%)
May 28, 2015	22.97	23.09	22.81	23.08	401,574	+0.05(+0.20%)
May 27, 2015	22.60	23.06	22.39	23.03	680,241	+0.50(+2.21%)
May 26, 2015	22.63	22.73	22.29	22.54	638,187	-0.23(-1.03%)
May 22, 2015	22.84	22.77	22.77	22.77	533,603	-0.03(-0.13%)
May 21, 2015	22.71	22.95	22.57	22.80	819,320	+0.02(+0.10%)
May 20, 2015	22.87	22.91	22.69	22.78	590,990	-0.08(-0.36%)
May 19, 2015	22.83	23.03	22.81	22.86	505,116	+0.08(+0.36%)
May 18, 2015	22.12	22.88	21.88	22.78	723,421	+0.60(+2.68%)
May 15, 2015	22.51	22.51	22.00	22.18	1,029,510	-0.41(-1.83%)
May 14, 2015	22.47	22.60	22.36	22.60	368,359	+0.20(+0.87%)
May 13, 2015	22.33	22.49	22.16	22.40	445,539	+0.15(+0.68%)
May 12, 2015	22.00	22.38	21.82	22.25	539,676	+0.17(+0.79%)
May 11, 2015	21.72	22.14	21.71	22.08	459,346	+0.32(+1.49%)
May 08, 2015	21.80	21.89	21.48	21.75	418,378	+0.11(+0.49%)
May 07, 2015	21.62	21.86	21.47	21.65	303,437	-0.02(-0.07%)
May 06, 2015	21.46	21.69	21.30	21.66	400,953	+0.21(+0.98%)
May 05, 2015	21.64	21.77	21.37	21.45	432,679	-0.16(-0.73%)
May 04, 2015	21.41	21.71	21.36	21.61	370,191	+0.21(+0.99%)
May 01, 2015	21.62	21.75	21.25	21.40	468,597	-0.14(-0.66%)
Apr 30, 2015	21.78	22.05	21.50	21.54	728,447	-0.32(-1.48%)
Apr 29, 2015	21.75	22.06	21.75	21.87	506,020	+0.05(+0.21%)
Apr 28, 2015	21.45	21.83	21.35	21.82	518,834	+0.41(+1.94%)
Apr 27, 2015	21.66	21.95	21.19	21.41	640,037	-0.25(-1.15%)
Apr 24, 2015	21.41	21.99	21.41	21.66	666,473	-0.18(-0.83%)
Apr 23, 2015	21.78	22.05	21.50	21.84	775,290	+0.26(+1.22%)
Apr 22, 2015	21.47	21.69	21.17	21.57	489,639	+0.07(+0.32%)
Apr 21, 2015	21.76	21.82	21.44	21.50	471,774	-0.11(-0.52%)
Apr 20, 2015	21.38	21.75	21.20	21.62	314,717	+0.25(+1.16%)
Apr 17, 2015	21.53	21.56	21.28	21.37	424,395	-0.36(-1.66%)
Apr 16, 2015	21.72	21.80	21.44	21.73	281,767	-0.02(-0.07%)
Apr 15, 2015	21.56	21.90	21.44	21.75	351,208	+0.23(+1.05%)
Apr 14, 2015	21.65	21.72	21.36	21.52	262,119	-0.25(-1.14%)
Apr 13, 2015	21.43	21.81	21.43	21.77	532,954	+0.29(+1.33%)
Apr 10, 2015	21.61	21.61	21.35	21.48	334,628	-0.07(-0.31%)
Apr 09, 2015	21.57	21.71	21.26	21.55	341,850	-0.08(-0.38%)
Apr 08, 2015	21.47	21.66	21.37	21.63	689,378	+0.15(+0.70%)
Apr 07, 2015	21.51	21.73	21.41	21.48	529,594	+0.02(+0.07%)
Apr 06, 2015	21.27	21.59	21.05	21.47	687,296	-0.07(-0.31%)
Apr 02, 2015	21.35	21.53	21.53	21.53	464,349	+0.19(+0.88%)
Apr 01, 2015	21.37	21.48	21.09	21.35	493,254	-0.10(-0.46%)
Mar 31, 2015	21.20	21.48	21.19	21.44	509,553	+0.11(+0.49%)
Mar 30, 2015	21.03	21.46	21.03	21.34	442,953	+0.42(+2.02%)
Mar 27, 2015	20.98	20.98	20.74	20.92	455,144	-0.11(-0.54%)
Mar 26, 2015	20.83	21.09	20.60	21.03	1,045,019	+0.20(+0.98%)
Mar 25, 2015	20.85	20.98	20.64	20.83	574,778	-0.03(-0.14%)
Mar 24, 2015	21.03	21.06	20.76	20.86	288,069	-0.12(-0.57%)
Mar 23, 2015	20.51	21.13	20.51	20.98	360,937	-0.19(-0.89%)
Mar 20, 2015	20.91	21.19	20.55	21.17	1,099,106	+0.41(+2.00%)
Mar 19, 2015	20.74	20.95	20.52	20.75	281,515	-0.10(-0.47%)
Mar 18, 2015	21.02	21.35	20.68	20.85	515,015	-0.23(-1.07%)
Mar 17, 2015	20.77	21.08	20.63	21.07	464,271	+0.19(+0.90%)
Mar 16, 2015	20.80	20.99	20.58	20.89	539,767	+0.26(+1.28%)
Mar 13, 2015	20.86	20.87	20.31	20.62	561,963	-0.26(-1.26%)
Mar 12, 2015	20.43	20.90	20.32	20.89	452,759	+0.58(+2.84%)
Mar 11, 2015	20.02	20.34	19.97	20.31	674,653	+0.34(+1.68%)
Mar 10, 2015	20.19	20.19	19.79	19.97	507,735	-0.35(-1.71%)
Mar 09, 2015	20.05	20.41	19.73	20.32	668,461	+0.37(+1.85%)
Mar 06, 2015	19.66	20.26	19.66	19.95	585,023	+0.23(+1.19%)
Mar 05, 2015	19.62	19.75	19.37	19.72	285,341	+0.11(+0.54%)
Mar 04, 2015	19.60	19.67	19.40	19.61	393,768	-0.07(-0.34%)
Mar 03, 2015	19.76	19.93	19.64	19.68	411,576	-0.19(-0.95%)

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.