Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	21.47	21.92	21.40	21.56	2,045,859	+0.03(+0.12%)
May 28, 2015	21.27	21.55	21.21	21.54	1,337,990	+0.23(+1.08%)
May 27, 2015	20.89	21.35	20.73	21.31	2,044,903	+0.51(+2.45%)
May 26, 2015	21.21	21.33	20.30	20.80	2,494,578	-0.56(-2.63%)
May 22, 2015	21.75	21.36	21.36	21.36	2,918,922	-0.02(-0.08%)
May 21, 2015	22.80	22.88	21.14	21.38	5,719,589	-2.87(-11.82%)
May 20, 2015	24.34	24.37	24.17	24.24	582,389	-0.13(-0.52%)
May 19, 2015	24.02	24.40	23.95	24.37	497,186	+0.36(+1.49%)
May 18, 2015	24.05	24.23	23.94	24.01	652,442	-0.08(-0.35%)
May 15, 2015	24.05	24.13	23.71	24.10	918,345	+0.08(+0.35%)
May 14, 2015	23.62	24.09	23.61	24.01	592,357	+0.53(+2.25%)
May 13, 2015	23.26	23.57	23.25	23.49	871,064	+0.24(+1.02%)
May 12, 2015	23.43	23.52	22.98	23.25	934,671	-0.33(-1.41%)
May 11, 2015	23.70	23.70	23.57	23.58	425,592	-0.15(-0.65%)
May 08, 2015	23.69	23.94	23.61	23.73	283,413	+0.22(+0.94%)
May 07, 2015	23.29	23.55	23.26	23.51	497,987	+0.20(+0.88%)
May 06, 2015	23.46	23.54	23.19	23.31	424,943	-0.09(-0.36%)
May 05, 2015	23.58	23.58	23.32	23.39	482,622	-0.27(-1.15%)
May 04, 2015	23.77	23.82	23.60	23.66	437,308	-0.11(-0.47%)
May 01, 2015	23.50	23.95	23.46	23.77	593,907	+0.38(+1.64%)
Apr 30, 2015	23.60	23.86	23.32	23.39	949,578	-0.38(-1.61%)
Apr 29, 2015	24.00	24.14	23.66	23.77	476,101	-0.28(-1.17%)
Apr 28, 2015	24.14	24.29	23.96	24.06	525,905	-0.14(-0.56%)
Apr 27, 2015	24.73	24.75	24.08	24.19	589,586	-0.48(-1.96%)
Apr 24, 2015	24.69	24.70	24.28	24.68	602,441	-0.01(-0.03%)
Apr 23, 2015	24.51	24.73	24.43	24.69	410,706	+0.10(+0.42%)
Apr 22, 2015	24.52	24.64	24.42	24.58	451,481	+0.04(+0.17%)
Apr 21, 2015	24.55	24.64	24.46	24.54	697,814	+0.09(+0.35%)
Apr 20, 2015	24.25	24.51	24.12	24.46	679,728	+0.30(+1.23%)
Apr 17, 2015	24.23	24.29	23.82	24.16	887,213	-0.24(-0.98%)
Apr 16, 2015	24.00	24.40	23.98	24.40	864,678	+0.31(+1.31%)
Apr 15, 2015	24.20	24.31	23.93	24.08	668,629	-0.15(-0.63%)
Apr 14, 2015	23.77	24.28	23.75	24.23	800,717	+0.42(+1.75%)
Apr 13, 2015	24.25	24.27	23.69	23.82	858,954	-0.45(-1.86%)
Apr 10, 2015	24.34	24.42	24.02	24.27	588,932	-0.03(-0.11%)
Apr 09, 2015	24.29	24.43	24.15	24.29	431,718	+0.00(+0.00%)
Apr 08, 2015	24.29	24.46	24.18	24.29	806,106	+0.03(+0.14%)
Apr 07, 2015	24.48	24.62	24.23	24.26	373,072	-0.30(-1.21%)
Apr 06, 2015	24.26	24.68	24.24	24.56	548,746	+0.14(+0.56%)
Apr 02, 2015	24.67	24.42	24.42	24.42	533,139	-0.31(-1.27%)
Apr 01, 2015	24.57	24.77	24.27	24.74	724,538	+0.12(+0.48%)
Mar 31, 2015	24.91	25.01	24.55	24.62	636,749	-0.43(-1.73%)
Mar 30, 2015	24.96	25.13	24.92	25.05	656,601	+0.21(+0.86%)
Mar 27, 2015	24.32	24.86	24.29	24.84	771,275	+0.49(+2.03%)
Mar 26, 2015	23.80	24.35	23.56	24.34	912,019	+0.41(+1.71%)
Mar 25, 2015	25.43	25.43	23.86	23.94	1,351,851	-1.44(-5.67%)
Mar 24, 2015	25.44	25.56	25.26	25.37	646,783	-0.17(-0.67%)
Mar 23, 2015	25.31	25.72	25.30	25.54	812,955	+0.22(+0.87%)
Mar 20, 2015	25.47	25.47	25.14	25.32	1,570,329	-0.04(-0.17%)
Mar 19, 2015	24.97	25.51	24.81	25.37	1,057,575	+0.48(+1.95%)
Mar 18, 2015	24.60	25.01	24.51	24.88	600,752	+0.23(+0.93%)
Mar 17, 2015	24.52	24.74	24.39	24.65	584,600	-0.02(-0.07%)
Mar 16, 2015	24.36	24.86	24.36	24.67	540,376	+0.39(+1.61%)
Mar 13, 2015	24.69	24.71	24.16	24.28	690,861	-0.48(-1.92%)
Mar 12, 2015	24.40	25.03	24.38	24.75	757,192	+0.41(+1.68%)
Mar 11, 2015	24.49	24.51	24.30	24.34	495,303	-0.19(-0.76%)
Mar 10, 2015	24.84	24.84	24.46	24.53	578,703	-0.47(-1.87%)
Mar 09, 2015	24.70	25.05	24.66	25.00	898,883	+0.31(+1.27%)
Mar 06, 2015	25.02	25.09	24.63	24.69	476,409	-0.42(-1.66%)
Mar 05, 2015	25.54	25.55	25.10	25.10	720,763	-0.45(-1.76%)
Mar 04, 2015	25.65	25.80	25.39	25.55	714,277	-0.19(-0.73%)
Mar 03, 2015	25.75	25.88	25.56	25.74	978,145	-0.06(-0.23%)

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.