Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	23.89	23.90	23.42	23.46	336,033	-0.39(-1.65%)
May 28, 2015	23.80	24.16	23.68	23.86	517,891	+0.05(+0.21%)
May 27, 2015	22.83	23.83	22.69	23.81	432,406	+1.06(+4.67%)
May 26, 2015	22.96	22.96	22.52	22.74	458,590	-0.24(-1.06%)
May 22, 2015	23.06	22.99	22.99	22.99	415,717	-0.06(-0.28%)
May 21, 2015	23.00	23.11	22.88	23.05	360,969	-0.04(-0.16%)
May 20, 2015	23.39	23.57	22.90	23.09	580,734	-0.32(-1.36%)
May 19, 2015	24.01	24.38	23.31	23.41	395,890	-0.64(-2.65%)
May 18, 2015	23.61	24.41	23.61	24.04	662,982	+0.34(+1.42%)
May 15, 2015	23.64	23.85	23.57	23.71	406,614	+0.09(+0.39%)
May 14, 2015	23.34	23.65	23.31	23.61	348,901	+0.35(+1.51%)
May 13, 2015	23.26	23.65	23.25	23.26	300,381	+0.09(+0.40%)
May 12, 2015	23.11	23.36	22.93	23.17	319,439	+0.04(+0.16%)
May 11, 2015	22.96	23.42	22.91	23.13	290,668	-0.04(-0.18%)
May 08, 2015	23.38	23.64	23.05	23.18	385,574	+0.07(+0.30%)
May 07, 2015	23.14	23.65	22.98	23.11	400,160	+0.00(+0.00%)
May 06, 2015	22.54	23.14	22.36	23.11	658,261	+0.42(+1.85%)
May 05, 2015	22.81	23.12	22.60	22.69	561,516	-0.25(-1.11%)
May 04, 2015	23.25	23.43	22.77	22.94	937,071	-0.32(-1.39%)
May 01, 2015	22.90	23.51	22.80	23.26	739,396	+0.44(+1.94%)
Apr 30, 2015	22.96	24.43	22.69	22.82	1,482,876	+0.12(+0.53%)
Apr 29, 2015	23.29	23.63	22.13	22.70	1,276,171	-0.69(-2.94%)
Apr 28, 2015	23.25	23.45	22.90	23.39	742,725	+0.31(+1.34%)
Apr 27, 2015	23.14	23.84	22.83	23.08	588,289	-0.07(-0.30%)
Apr 24, 2015	24.09	24.56	22.98	23.15	510,029	-0.87(-3.63%)
Apr 23, 2015	24.44	24.65	23.93	24.02	399,835	-0.59(-2.42%)
Apr 22, 2015	24.61	24.73	24.05	24.62	270,880	+0.08(+0.32%)
Apr 21, 2015	24.87	24.87	24.45	24.54	410,467	-0.12(-0.50%)
Apr 20, 2015	24.21	24.93	24.16	24.66	364,925	+0.53(+2.22%)
Apr 17, 2015	24.43	24.85	23.91	24.13	520,950	-0.49(-2.00%)
Apr 16, 2015	24.24	24.80	24.18	24.62	596,677	+0.25(+1.04%)
Apr 15, 2015	23.37	24.49	23.35	24.37	786,873	+1.15(+4.95%)
Apr 14, 2015	23.61	23.61	23.02	23.22	366,664	-0.42(-1.79%)
Apr 13, 2015	23.55	23.90	23.45	23.64	375,089	+0.17(+0.71%)
Apr 10, 2015	23.52	23.57	23.19	23.48	460,384	+0.00(+0.02%)
Apr 09, 2015	23.32	23.54	23.14	23.47	208,407	+0.15(+0.63%)
Apr 08, 2015	23.31	23.51	23.17	23.32	372,855	+0.06(+0.24%)
Apr 07, 2015	23.37	23.62	23.19	23.27	436,985	-0.08(-0.34%)
Apr 06, 2015	23.10	23.55	22.98	23.35	566,182	+0.06(+0.26%)
Apr 02, 2015	23.41	23.29	23.29	23.29	495,088	-0.36(-1.50%)
Apr 01, 2015	24.01	24.18	23.29	23.64	416,808	-0.37(-1.56%)
Mar 31, 2015	24.14	24.41	23.96	24.02	358,582	-0.36(-1.46%)
Mar 30, 2015	24.32	24.54	23.67	24.37	401,108	+0.14(+0.57%)
Mar 27, 2015	23.33	24.37	22.84	24.23	998,342	+0.05(+0.21%)
Mar 26, 2015	24.34	24.38	23.82	24.18	571,715	-0.37(-1.50%)
Mar 25, 2015	25.96	25.96	24.39	24.55	478,431	-1.43(-5.52%)
Mar 24, 2015	26.26	26.42	25.84	25.98	269,674	-0.34(-1.30%)
Mar 23, 2015	26.46	26.67	26.19	26.33	302,311	-0.20(-0.75%)
Mar 20, 2015	26.69	27.07	26.33	26.52	772,777	+0.01(+0.03%)
Mar 19, 2015	25.82	26.59	25.60	26.52	351,200	+0.65(+2.50%)
Mar 18, 2015	25.76	26.00	25.39	25.87	304,671	-0.04(-0.14%)
Mar 17, 2015	25.75	25.93	25.51	25.91	277,008	+0.03(+0.12%)
Mar 16, 2015	25.80	26.32	25.72	25.87	343,963	+0.26(+1.03%)
Mar 13, 2015	25.56	25.77	25.02	25.61	379,459	-0.03(-0.13%)
Mar 12, 2015	25.51	25.84	25.01	25.64	695,135	+0.37(+1.48%)
Mar 11, 2015	25.79	26.04	25.25	25.27	662,194	-0.44(-1.70%)
Mar 10, 2015	25.68	26.09	25.57	25.71	394,170	-0.22(-0.85%)
Mar 09, 2015	25.97	26.07	25.60	25.93	277,949	+0.08(+0.32%)
Mar 06, 2015	25.68	25.95	25.46	25.85	244,911	-0.05(-0.20%)
Mar 05, 2015	25.99	26.21	25.40	25.90	369,457	-0.09(-0.34%)
Mar 04, 2015	25.49	26.05	25.18	25.98	350,792	+0.34(+1.31%)
Mar 03, 2015	25.78	25.93	25.51	25.65	402,391	-0.23(-0.89%)

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.