Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	24.12	24.17	23.82	23.84	2,859,856	-0.20(-0.82%)
May 28, 2015	24.03	24.19	23.93	24.04	1,739,158	-0.12(-0.48%)
May 27, 2015	23.93	24.18	23.84	24.16	1,736,851	+0.25(+1.04%)
May 26, 2015	23.84	24.04	23.78	23.91	1,993,356	-0.05(-0.21%)
May 22, 2015	24.03	23.96	23.96	23.96	1,325,209	-0.06(-0.24%)
May 21, 2015	23.62	24.11	23.53	24.02	1,491,319	-0.02(-0.07%)
May 20, 2015	24.27	24.29	23.98	24.03	1,425,071	-0.26(-1.09%)
May 19, 2015	24.19	24.37	24.06	24.30	2,234,087	+0.21(+0.89%)
May 18, 2015	23.75	24.16	23.71	24.08	1,562,850	+0.35(+1.50%)
May 15, 2015	24.26	24.26	23.61	23.73	1,726,978	-0.35(-1.44%)
May 14, 2015	24.20	24.20	23.87	24.07	2,127,323	+0.02(+0.07%)
May 13, 2015	23.84	24.08	23.68	24.06	1,855,751	+0.20(+0.83%)
May 12, 2015	23.65	23.93	23.54	23.86	1,866,409	+0.15(+0.63%)
May 11, 2015	23.69	23.83	23.60	23.71	1,749,859	+0.00(+0.00%)
May 08, 2015	23.70	23.79	23.47	23.71	2,310,602	+0.12(+0.49%)
May 07, 2015	23.65	23.74	23.44	23.60	4,286,140	-0.17(-0.69%)
May 06, 2015	23.74	23.83	23.56	23.76	2,360,666	+0.12(+0.49%)
May 05, 2015	23.71	24.01	23.61	23.65	2,463,928	-0.09(-0.38%)
May 04, 2015	23.45	23.76	23.35	23.74	2,217,027	+0.36(+1.52%)
May 01, 2015	23.55	23.63	23.28	23.38	2,283,651	-0.01(-0.05%)
Apr 30, 2015	23.26	23.65	22.89	23.39	3,333,640	+0.04(+0.16%)
Apr 29, 2015	22.93	23.49	22.89	23.36	3,218,075	+0.34(+1.47%)
Apr 28, 2015	22.75	23.08	22.47	23.02	1,733,080	+0.33(+1.44%)
Apr 27, 2015	22.89	23.10	22.56	22.69	2,292,364	-0.10(-0.45%)
Apr 24, 2015	22.83	22.91	22.63	22.80	1,753,162	-0.07(-0.32%)
Apr 23, 2015	22.89	23.05	22.72	22.87	1,831,379	-0.16(-0.68%)
Apr 22, 2015	22.91	23.19	22.54	23.03	3,233,650	+0.56(+2.48%)
Apr 21, 2015	22.52	22.80	22.24	22.47	3,093,201	-0.20(-0.89%)
Apr 20, 2015	22.70	22.79	22.45	22.67	3,309,175	+0.06(+0.26%)
Apr 17, 2015	22.78	22.98	22.54	22.61	2,198,056	-0.32(-1.40%)
Apr 16, 2015	23.03	23.10	22.72	22.94	1,742,166	-0.12(-0.50%)
Apr 15, 2015	22.62	23.21	22.49	23.05	2,455,464	+0.40(+1.75%)
Apr 14, 2015	22.75	22.84	22.51	22.65	1,579,784	-0.17(-0.76%)
Apr 13, 2015	22.58	22.95	22.53	22.83	1,890,658	+0.26(+1.17%)
Apr 10, 2015	22.72	22.82	22.44	22.56	1,344,466	-0.17(-0.74%)
Apr 09, 2015	22.48	22.78	22.34	22.73	2,434,513	+0.22(+0.97%)
Apr 08, 2015	22.47	22.64	22.27	22.51	2,627,608	+0.05(+0.22%)
Apr 07, 2015	22.13	22.58	22.12	22.46	2,293,605	+0.26(+1.15%)
Apr 06, 2015	22.12	22.32	22.12	22.21	1,883,876	-0.17(-0.77%)
Apr 02, 2015	22.19	22.38	22.38	22.38	1,773,970	+0.15(+0.67%)
Apr 01, 2015	22.30	22.34	21.99	22.23	1,862,374	-0.06(-0.26%)
Mar 31, 2015	22.15	22.34	22.01	22.29	1,719,049	+0.00(+0.00%)
Mar 30, 2015	21.94	22.41	21.88	22.29	1,924,312	+0.48(+2.20%)
Mar 27, 2015	21.97	21.97	21.62	21.81	1,955,743	-0.26(-1.16%)
Mar 26, 2015	21.78	22.12	21.59	22.07	2,990,956	+0.21(+0.94%)
Mar 25, 2015	22.42	22.42	21.85	21.86	1,694,307	-0.50(-2.25%)
Mar 24, 2015	22.46	22.48	22.27	22.37	2,368,347	-0.14(-0.62%)
Mar 23, 2015	22.66	22.73	22.42	22.51	2,171,531	-0.16(-0.69%)
Mar 20, 2015	22.13	22.68	22.06	22.66	5,166,030	+0.78(+3.55%)
Mar 19, 2015	22.34	22.40	21.80	21.89	3,615,113	-0.52(-2.30%)
Mar 18, 2015	22.51	22.75	22.11	22.40	4,574,025	-0.18(-0.79%)
Mar 17, 2015	22.44	22.61	22.34	22.58	4,848,696	-0.07(-0.33%)
Mar 16, 2015	22.79	22.92	22.46	22.65	4,057,360	-0.12(-0.54%)
Mar 13, 2015	23.13	23.13	22.46	22.78	3,252,189	-0.37(-1.60%)
Mar 12, 2015	22.65	23.22	22.51	23.15	5,534,736	+0.79(+3.55%)
Mar 11, 2015	21.94	22.39	21.88	22.36	4,019,810	+0.44(+2.00%)
Mar 10, 2015	22.37	22.53	21.92	21.92	3,601,905	-0.75(-3.31%)
Mar 09, 2015	22.56	22.78	22.47	22.67	2,092,507	+0.10(+0.44%)
Mar 06, 2015	22.16	22.91	22.16	22.57	5,874,847	-0.07(-0.29%)
Mar 05, 2015	22.58	22.66	22.19	22.64	2,820,716	+0.15(+0.68%)
Mar 04, 2015	22.31	22.49	22.04	22.49	3,904,078	+0.19(+0.87%)
Mar 03, 2015	22.09	22.42	22.09	22.29	3,921,648	-0.09(-0.41%)

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.