Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	22.00	22.21	21.67	21.68	2,263,916	-0.35(-1.57%)
May 28, 2015	22.19	22.19	21.82	22.03	1,199,850	-0.17(-0.75%)
May 27, 2015	22.04	22.23	22.00	22.19	1,698,459	+0.04(+0.20%)
May 26, 2015	22.48	22.53	22.09	22.15	1,265,327	-0.51(-2.23%)
May 22, 2015	22.71	22.66	22.66	22.66	1,111,875	-0.10(-0.44%)
May 21, 2015	23.25	23.27	22.68	22.76	1,314,425	-0.44(-1.90%)
May 20, 2015	22.92	23.36	22.92	23.20	1,584,993	+0.33(+1.45%)
May 19, 2015	22.95	23.10	22.67	22.86	1,747,436	-0.41(-1.77%)
May 18, 2015	23.37	23.49	23.14	23.28	1,791,251	-0.40(-1.71%)
May 15, 2015	23.80	23.82	23.45	23.68	1,405,674	-0.15(-0.64%)
May 14, 2015	23.61	23.86	23.45	23.83	1,689,630	+0.43(+1.82%)
May 13, 2015	23.41	23.71	23.33	23.41	1,383,370	+0.04(+0.15%)
May 12, 2015	23.24	23.74	23.10	23.37	3,100,882	+0.11(+0.47%)
May 11, 2015	23.46	23.48	23.18	23.26	1,420,216	-0.10(-0.43%)
May 08, 2015	23.40	23.55	23.11	23.36	2,442,437	+0.17(+0.75%)
May 07, 2015	23.16	23.27	22.94	23.19	2,041,001	-0.30(-1.29%)
May 06, 2015	23.76	23.85	23.37	23.49	1,569,274	-0.23(-0.97%)
May 05, 2015	23.60	23.76	23.49	23.72	2,458,786	+0.22(+0.95%)
May 04, 2015	23.98	23.98	23.49	23.50	2,086,390	-0.36(-1.51%)
May 01, 2015	23.67	23.98	23.62	23.86	1,833,496	+0.40(+1.72%)
Apr 30, 2015	23.13	23.61	22.98	23.46	3,023,619	+0.14(+0.62%)
Apr 29, 2015	23.09	23.45	22.95	23.31	2,282,175	+0.04(+0.19%)
Apr 28, 2015	22.77	23.29	22.74	23.27	3,090,009	+0.70(+3.09%)
Apr 27, 2015	22.32	22.85	22.30	22.57	2,600,606	+0.30(+1.33%)
Apr 24, 2015	21.94	22.31	21.90	22.28	2,780,787	+0.58(+2.65%)
Apr 23, 2015	21.21	21.78	21.17	21.70	1,427,777	+0.22(+1.01%)
Apr 22, 2015	21.40	21.51	21.23	21.48	934,156	+0.24(+1.15%)
Apr 21, 2015	21.61	21.62	21.15	21.24	1,162,321	-0.36(-1.67%)
Apr 20, 2015	21.55	21.80	21.55	21.60	1,199,489	+0.00(+0.00%)
Apr 17, 2015	21.51	21.66	21.46	21.60	1,437,155	-0.04(-0.20%)
Apr 16, 2015	21.75	21.75	21.43	21.64	1,445,694	+0.01(+0.03%)
Apr 15, 2015	21.20	21.70	21.11	21.64	2,392,395	+0.50(+2.35%)
Apr 14, 2015	21.21	21.27	20.80	21.14	1,613,803	+0.27(+1.28%)
Apr 13, 2015	20.96	21.06	20.67	20.87	2,136,575	-0.04(-0.17%)
Apr 10, 2015	20.96	21.13	20.75	20.91	2,095,298	-0.03(-0.14%)
Apr 09, 2015	21.10	21.21	20.92	20.94	1,759,623	-0.31(-1.46%)
Apr 08, 2015	21.49	21.53	21.21	21.25	1,090,215	+0.06(+0.27%)
Apr 07, 2015	21.23	21.38	21.12	21.19	1,431,814	-0.06(-0.30%)
Apr 06, 2015	21.18	21.36	21.07	21.25	1,394,301	+0.24(+1.16%)
Apr 02, 2015	20.67	21.01	21.01	21.01	1,316,845	+0.19(+0.93%)
Apr 01, 2015	21.02	21.27	20.74	20.81	2,096,914	-0.19(-0.93%)
Mar 31, 2015	20.86	21.07	20.73	21.01	1,994,312	-0.30(-1.39%)
Mar 30, 2015	20.43	21.43	20.40	21.30	2,963,032	+0.91(+4.45%)
Mar 27, 2015	20.97	21.10	20.17	20.40	5,439,658	-0.78(-3.67%)
Mar 26, 2015	21.39	21.71	21.13	21.17	2,265,440	-0.18(-0.84%)
Mar 25, 2015	21.83	21.87	21.35	21.35	2,298,735	-0.30(-1.36%)
Mar 24, 2015	21.87	22.12	21.53	21.65	2,500,389	-0.23(-1.05%)
Mar 23, 2015	21.84	21.95	21.51	21.88	2,114,402	+0.26(+1.20%)
Mar 20, 2015	21.40	21.97	21.39	21.62	3,944,744	+0.45(+2.11%)
Mar 19, 2015	21.23	21.35	21.05	21.17	1,610,002	-0.14(-0.64%)
Mar 18, 2015	20.72	21.41	20.70	21.31	2,121,874	+0.30(+1.44%)
Mar 17, 2015	20.74	21.17	20.74	21.01	1,506,385	+0.14(+0.66%)
Mar 16, 2015	20.92	21.05	20.66	20.87	1,400,772	+0.01(+0.03%)
Mar 13, 2015	20.90	20.94	20.53	20.86	1,815,276	-0.17(-0.79%)
Mar 12, 2015	21.20	21.48	20.96	21.03	2,701,556	+0.22(+1.04%)
Mar 11, 2015	20.39	20.89	20.12	20.81	2,492,462	+0.42(+2.05%)
Mar 10, 2015	20.50	20.80	20.25	20.40	2,628,983	-0.41(-1.97%)
Mar 09, 2015	20.84	20.95	20.62	20.81	1,995,805	+0.04(+0.21%)
Mar 06, 2015	20.75	20.93	20.58	20.76	2,514,117	-0.45(-2.10%)
Mar 05, 2015	21.38	21.67	21.17	21.21	2,239,397	-0.26(-1.21%)
Mar 04, 2015	21.03	21.54	21.28	21.47	1,871,793	+0.19(+0.88%)
Mar 03, 2015	21.46	21.65	21.26	21.28	1,632,976	-0.19(-0.87%)

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.