Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	22.43	22.73	22.31	22.57	26,142	+0.07(+0.31%)
May 28, 2015	22.74	22.74	22.35	22.50	19,706	-0.19(-0.84%)
May 27, 2015	22.52	22.97	22.45	22.69	39,634	+0.17(+0.75%)
May 26, 2015	22.70	23.05	22.50	22.52	21,616	-0.18(-0.79%)
May 22, 2015	22.60	22.70	22.70	22.70	26,900	+0.05(+0.22%)
May 21, 2015	22.90	22.99	22.56	22.65	61,002	-0.34(-1.48%)
May 20, 2015	22.50	23.24	22.26	22.99	45,274	+0.49(+2.18%)
May 19, 2015	22.29	22.50	22.29	22.50	21,922	+0.21(+0.94%)
May 18, 2015	22.25	22.45	22.02	22.29	17,959	+0.10(+0.45%)
May 15, 2015	21.95	22.19	21.35	22.19	8,493	+0.35(+1.60%)
May 14, 2015	21.79	21.96	21.79	21.84	6,693	-0.02(-0.09%)
May 13, 2015	21.87	21.90	21.49	21.86	14,903	+0.03(+0.14%)
May 12, 2015	20.99	21.83	20.89	21.83	14,953	+0.84(+4.00%)
May 11, 2015	20.97	20.99	20.89	20.99	5,514	+0.02(+0.10%)
May 08, 2015	20.96	20.99	20.96	20.97	2,924	+0.01(+0.05%)
May 07, 2015	20.91	21.05	20.89	20.96	12,534	-0.04(-0.19%)
May 06, 2015	21.14	21.15	21.00	21.00	6,856	-0.18(-0.85%)
May 05, 2015	20.98	21.33	20.98	21.18	5,784	+0.16(+0.76%)
May 04, 2015	20.57	21.22	20.52	21.02	5,133	+0.44(+2.14%)
May 01, 2015	21.08	21.10	20.58	20.58	12,722	-0.56(-2.65%)
Apr 30, 2015	21.29	21.32	20.55	21.14	2,768	-0.20(-0.94%)
Apr 29, 2015	21.29	21.35	21.28	21.34	1,261	+0.32(+1.52%)
Apr 28, 2015	20.58	21.18	20.55	21.02	6,552	+0.39(+1.89%)
Apr 27, 2015	20.61	20.89	20.60	20.63	15,134	-0.10(-0.48%)
Apr 24, 2015	20.41	20.81	20.41	20.73	7,584	+0.38(+1.87%)
Apr 23, 2015	20.25	20.89	20.05	20.35	24,044	+0.14(+0.69%)
Apr 22, 2015	20.26	20.30	20.06	20.21	9,463	+0.01(+0.05%)
Apr 21, 2015	20.25	20.42	20.07	20.20	7,014	-0.14(-0.68%)
Apr 20, 2015	20.44	20.45	20.17	20.34	3,219	-0.01(-0.06%)
Apr 17, 2015	20.27	20.41	20.22	20.35	6,514	+0.21(+1.04%)
Apr 16, 2015	20.15	20.15	20.10	20.14	4,124	+0.01(+0.05%)
Apr 15, 2015	20.06	20.15	20.06	20.13	17,817	-0.02(-0.10%)
Apr 14, 2015	20.08	20.15	20.06	20.15	4,823	+0.20(+1.00%)
Apr 13, 2015	19.99	20.14	19.43	19.95	12,155	-0.11(-0.55%)
Apr 10, 2015	19.89	20.15	19.89	20.06	7,801	+0.34(+1.72%)
Apr 09, 2015	20.15	20.15	19.72	19.72	6,310	-0.33(-1.65%)
Apr 08, 2015	20.10	20.15	20.03	20.05	3,009	-0.08(-0.40%)
Apr 07, 2015	20.11	20.14	19.86	20.13	8,217	+0.28(+1.41%)
Apr 06, 2015	19.94	19.99	19.60	19.85	6,756	+0.03(+0.15%)
Apr 02, 2015	19.82	19.82	19.82	19.82	7,800	-0.07(-0.35%)
Apr 01, 2015	19.51	19.89	19.51	19.89	11,122	+0.11(+0.56%)
Mar 31, 2015	19.18	19.85	19.14	19.78	24,395	+0.63(+3.29%)
Mar 30, 2015	19.21	19.21	19.14	19.15	7,108	-0.03(-0.16%)
Mar 27, 2015	19.22	19.22	19.05	19.18	4,793	-0.04(-0.21%)
Mar 26, 2015	19.21	19.22	19.06	19.22	9,444	+0.06(+0.31%)
Mar 25, 2015	19.05	19.22	19.05	19.16	13,901	-0.03(-0.16%)
Mar 24, 2015	19.22	19.22	19.06	19.19	6,585	-0.03(-0.16%)
Mar 23, 2015	19.20	19.23	19.20	19.22	12,178	+0.07(+0.37%)
Mar 20, 2015	19.22	19.23	19.10	19.15	11,938	-0.07(-0.36%)
Mar 19, 2015	19.21	19.23	19.12	19.22	2,986	+0.00(+0.00%)
Mar 18, 2015	19.10	19.23	19.10	19.22	7,653	+0.01(+0.05%)
Mar 17, 2015	19.14	19.22	19.09	19.21	27,973	+0.06(+0.31%)
Mar 16, 2015	19.15	19.15	19.12	19.15	1,573	+0.00(+0.00%)
Mar 13, 2015	19.09	19.22	19.08	19.15	9,311	+0.11(+0.58%)
Mar 12, 2015	19.10	19.10	19.00	19.04	4,620	+0.04(+0.21%)
Mar 11, 2015	18.95	19.09	18.95	19.00	1,205	-0.01(-0.05%)
Mar 10, 2015	18.97	19.10	18.96	19.01	3,345	-0.05(-0.26%)
Mar 09, 2015	19.02	19.38	19.02	19.06	4,271	+0.07(+0.40%)
Mar 06, 2015	18.92	18.98	18.92	18.98	984	+0.04(+0.18%)
Mar 05, 2015	18.96	18.97	18.95	18.95	1,024	-0.05(-0.26%)
Mar 04, 2015	19.01	19.02	18.92	19.00	2,278	+0.00(+0.00%)
Mar 03, 2015	18.91	19.02	18.90	19.00	4,533	+0.00(+0.00%)

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.