Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	22.86	23.14	22.55	22.94	3,979,930	+0.08(+0.35%)
May 28, 2015	22.97	23.12	22.80	22.86	2,291,674	-0.22(-0.95%)
May 27, 2015	23.03	23.22	22.89	23.08	2,485,050	+0.01(+0.04%)
May 26, 2015	23.00	23.12	22.79	23.07	1,987,355	+0.07(+0.31%)
May 22, 2015	22.88	23.00	23.00	23.00	1,887,633	+0.03(+0.11%)
May 21, 2015	22.92	23.22	22.89	22.97	11,949,553	-0.32(-1.36%)
May 20, 2015	23.36	23.39	23.10	23.29	966,392	-0.04(-0.15%)
May 19, 2015	22.46	23.59	22.43	23.32	1,211,719	+0.42(+1.84%)
May 18, 2015	23.11	23.21	22.71	22.90	1,173,252	-0.12(-0.53%)
May 15, 2015	23.30	23.48	22.90	23.02	1,286,243	-0.17(-0.72%)
May 14, 2015	22.64	23.24	22.58	23.19	1,557,142	+0.77(+3.45%)
May 13, 2015	22.40	22.67	22.39	22.42	370,343	+0.00(+0.00%)
May 12, 2015	22.06	22.53	21.86	22.42	1,637,101	+0.22(+0.99%)
May 11, 2015	22.17	22.40	21.94	22.20	898,238	+0.04(+0.16%)
May 08, 2015	22.36	22.66	22.14	22.16	1,204,144	-0.08(-0.36%)
May 07, 2015	22.59	22.66	22.24	22.24	1,324,785	-0.39(-1.71%)
May 06, 2015	22.71	22.79	22.44	22.63	1,385,280	+0.33(+1.46%)
May 05, 2015	22.24	22.80	22.11	22.30	1,193,061	-0.04(-0.20%)
May 04, 2015	22.22	22.40	22.15	22.35	659,924	+0.17(+0.75%)
May 01, 2015	22.03	22.22	21.93	22.18	515,236	+0.30(+1.37%)
Apr 30, 2015	22.04	22.08	21.81	21.88	427,805	-0.19(-0.88%)
Apr 29, 2015	22.10	22.33	22.00	22.08	471,229	-0.17(-0.75%)
Apr 28, 2015	22.24	22.30	22.09	22.24	241,603	+0.02(+0.08%)
Apr 27, 2015	22.51	22.65	22.17	22.22	580,657	-0.23(-1.02%)
Apr 24, 2015	22.36	22.48	22.25	22.45	483,264	+0.14(+0.63%)
Apr 23, 2015	22.11	22.37	22.04	22.31	688,894	+0.15(+0.67%)
Apr 22, 2015	22.27	22.35	22.14	22.16	1,374,433	-0.03(-0.12%)
Apr 21, 2015	22.00	22.31	21.89	22.19	1,103,170	+0.30(+1.37%)
Apr 20, 2015	22.00	22.20	21.79	21.89	1,307,238	-0.04(-0.20%)
Apr 17, 2015	22.24	22.34	21.92	21.93	1,168,544	-0.41(-1.85%)
Apr 16, 2015	22.68	22.77	22.31	22.35	702,889	-0.33(-1.43%)
Apr 15, 2015	22.38	22.71	22.27	22.67	731,148	+0.28(+1.26%)
Apr 14, 2015	22.54	22.89	22.29	22.39	1,390,190	+0.21(+0.95%)
Apr 13, 2015	22.17	22.37	22.14	22.18	695,724	+0.01(+0.04%)
Apr 10, 2015	22.19	22.22	22.02	22.17	1,239,077	+0.05(+0.24%)
Apr 09, 2015	21.83	22.15	21.71	22.12	859,166	+0.25(+1.17%)
Apr 08, 2015	21.57	21.95	21.45	21.86	797,327	+0.25(+1.18%)
Apr 07, 2015	21.70	21.70	21.50	21.61	1,542,890	+0.04(+0.16%)
Apr 06, 2015	21.54	21.72	21.31	21.57	2,159,063	+0.36(+1.70%)
Apr 02, 2015	20.84	21.21	21.21	21.21	1,198,439	+0.41(+1.99%)
Apr 01, 2015	21.36	21.36	20.62	20.80	2,441,391	-0.56(-2.63%)
Mar 31, 2015	21.52	21.52	21.10	21.36	892,213	-0.16(-0.74%)
Mar 30, 2015	21.06	21.58	21.06	21.52	1,067,765	+0.53(+2.51%)
Mar 27, 2015	20.88	21.23	20.88	20.99	1,193,951	+0.18(+0.89%)
Mar 26, 2015	20.19	20.92	20.07	20.81	1,215,424	+0.57(+2.82%)
Mar 25, 2015	20.42	20.42	20.22	20.24	1,525,785	-0.10(-0.48%)
Mar 24, 2015	20.35	20.46	20.10	20.33	995,476	+0.01(+0.04%)
Mar 23, 2015	20.03	20.44	20.00	20.33	568,288	+0.27(+1.36%)
Mar 20, 2015	20.12	20.22	19.98	20.05	1,024,496	+0.11(+0.53%)
Mar 19, 2015	19.61	20.22	19.59	19.95	2,616,975	+0.26(+1.34%)
Mar 18, 2015	19.42	19.69	19.15	19.68	4,385,413	+0.28(+1.45%)
Mar 17, 2015	19.71	19.87	19.34	19.40	701,958	-0.32(-1.61%)
Mar 16, 2015	19.48	19.82	19.35	19.72	1,222,007	+0.28(+1.45%)
Mar 13, 2015	19.52	19.62	19.25	19.44	1,375,318	-0.04(-0.18%)
Mar 12, 2015	19.03	19.49	18.95	19.47	1,372,348	+0.40(+2.10%)
Mar 11, 2015	19.21	19.32	18.90	19.07	1,193,697	-0.07(-0.39%)
Mar 10, 2015	18.96	19.25	18.88	19.15	2,400,345	+0.07(+0.37%)
Mar 09, 2015	18.91	19.12	18.75	19.08	799,394	+0.23(+1.21%)
Mar 06, 2015	18.95	19.08	18.68	18.85	917,811	-0.22(-1.15%)
Mar 05, 2015	19.08	19.08	18.89	19.07	759,954	+0.02(+0.09%)
Mar 04, 2015	19.29	19.29	18.97	19.05	1,019,323	-0.24(-1.23%)
Mar 03, 2015	19.17	19.34	19.10	19.29	1,325,885	+0.09(+0.46%)

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.