Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	22.37	22.46	22.11	22.26	39,663	-0.03(-0.11%)
May 28, 2015	22.49	22.49	22.13	22.28	44,447	-0.17(-0.77%)
May 27, 2015	22.23	22.46	22.08	22.46	19,693	+0.41(+1.86%)
May 26, 2015	21.90	22.33	21.73	22.05	38,262	+0.10(+0.44%)
May 22, 2015	22.06	21.95	21.95	21.95	28,102	-0.30(-1.36%)
May 21, 2015	22.21	22.45	21.85	22.25	26,867	+0.08(+0.36%)
May 20, 2015	22.21	22.49	21.94	22.17	59,786	+0.02(+0.09%)
May 19, 2015	21.61	22.15	21.55	22.15	67,465	+0.61(+2.81%)
May 18, 2015	21.40	21.62	21.36	21.55	34,708	+0.15(+0.68%)
May 15, 2015	21.23	21.50	21.17	21.40	26,240	+0.18(+0.86%)
May 14, 2015	21.10	21.52	21.10	21.22	52,986	+0.26(+1.25%)
May 13, 2015	20.96	21.08	20.94	20.95	31,751	+0.13(+0.64%)
May 12, 2015	20.83	20.93	20.78	20.82	38,509	-0.09(-0.41%)
May 11, 2015	20.87	20.98	20.86	20.91	16,287	+0.04(+0.21%)
May 08, 2015	20.97	20.98	20.83	20.86	16,509	+0.10(+0.50%)
May 07, 2015	20.82	20.92	20.66	20.76	21,777	-0.02(-0.10%)
May 06, 2015	20.79	21.03	20.67	20.78	24,691	+0.10(+0.50%)
May 05, 2015	20.83	20.83	20.56	20.68	49,109	-0.18(-0.86%)
May 04, 2015	20.83	20.91	20.64	20.86	53,409	+0.26(+1.25%)
May 01, 2015	20.56	20.80	20.56	20.60	31,866	-0.02(-0.09%)
Apr 30, 2015	20.96	20.98	20.53	20.62	24,389	-0.35(-1.69%)
Apr 29, 2015	21.02	21.05	20.80	20.97	26,615	-0.07(-0.34%)
Apr 28, 2015	21.27	21.37	21.04	21.04	26,154	-0.25(-1.16%)
Apr 27, 2015	21.64	21.67	21.29	21.29	45,251	-0.33(-1.51%)
Apr 24, 2015	21.75	21.75	21.44	21.62	25,192	-0.07(-0.31%)
Apr 23, 2015	21.53	21.78	21.40	21.68	21,610	+0.17(+0.78%)
Apr 22, 2015	21.64	21.64	21.50	21.52	29,242	-0.12(-0.53%)
Apr 21, 2015	21.64	21.72	21.50	21.63	21,663	+0.14(+0.63%)
Apr 20, 2015	21.62	21.80	21.46	21.50	33,998	+0.13(+0.59%)
Apr 17, 2015	21.51	21.51	21.28	21.37	24,465	-0.13(-0.61%)
Apr 16, 2015	21.77	21.97	21.50	21.50	37,154	-0.21(-0.97%)
Apr 15, 2015	22.07	22.14	21.71	21.71	35,314	-0.34(-1.55%)
Apr 14, 2015	22.38	22.38	22.01	22.05	22,208	-0.21(-0.93%)
Apr 13, 2015	22.15	22.36	22.15	22.26	18,258	+0.09(+0.42%)
Apr 10, 2015	22.18	22.24	22.00	22.17	18,631	+0.20(+0.91%)
Apr 09, 2015	21.68	22.23	21.68	21.97	35,338	+0.34(+1.58%)
Apr 08, 2015	21.52	21.66	21.46	21.63	40,021	+0.06(+0.28%)
Apr 07, 2015	21.41	21.57	21.39	21.57	19,232	+0.32(+1.49%)
Apr 06, 2015	21.23	21.57	20.96	21.25	40,817	-0.35(-1.60%)
Apr 02, 2015	21.31	21.60	21.60	21.60	14,160	+0.38(+1.77%)
Apr 01, 2015	21.64	21.64	21.21	21.22	29,886	-0.34(-1.58%)
Mar 31, 2015	21.75	21.75	21.46	21.56	20,057	-0.13(-0.58%)
Mar 30, 2015	21.59	21.75	21.51	21.69	23,230	+0.26(+1.19%)
Mar 27, 2015	21.52	21.59	21.28	21.43	27,554	-0.03(-0.14%)
Mar 26, 2015	21.42	21.51	21.07	21.46	36,238	-0.09(-0.42%)
Mar 25, 2015	21.77	21.82	21.35	21.55	55,378	-0.24(-1.10%)
Mar 24, 2015	21.66	21.81	21.65	21.79	19,718	+0.12(+0.56%)
Mar 23, 2015	21.66	21.96	21.56	21.67	37,321	-0.04(-0.18%)
Mar 20, 2015	21.56	21.85	21.44	21.71	39,184	+0.35(+1.62%)
Mar 19, 2015	21.45	21.62	21.31	21.36	51,758	-0.03(-0.14%)
Mar 18, 2015	21.38	21.61	21.23	21.39	47,871	-0.08(-0.35%)
Mar 17, 2015	21.63	21.69	21.43	21.47	50,633	-0.10(-0.44%)
Mar 16, 2015	22.13	22.33	21.57	21.57	43,310	-0.56(-2.54%)
Mar 13, 2015	22.26	22.40	22.06	22.13	33,149	+0.04(+0.16%)
Mar 12, 2015	21.57	22.41	21.57	22.09	30,452	+0.42(+1.92%)
Mar 11, 2015	21.62	21.98	21.45	21.68	49,313	+0.19(+0.87%)
Mar 10, 2015	21.56	21.60	21.43	21.49	43,148	-0.14(-0.65%)
Mar 09, 2015	21.78	21.78	21.23	21.63	29,883	-0.06(-0.30%)
Mar 06, 2015	22.05	22.05	21.65	21.69	44,512	-0.28(-1.30%)
Mar 05, 2015	21.60	22.29	21.55	21.98	50,772	+0.50(+2.33%)
Mar 04, 2015	21.46	21.48	21.28	21.48	23,796	+0.08(+0.37%)
Mar 03, 2015	21.26	21.42	21.12	21.40	31,298	-0.02(-0.09%)

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.