Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	22.93	22.94	22.49	22.70	1,229,924	-0.30(-1.29%)
May 28, 2015	22.94	23.15	22.69	23.00	562,963	-0.03(-0.14%)
May 27, 2015	22.82	23.06	22.60	23.03	610,721	+0.22(+0.96%)
May 26, 2015	23.00	23.11	22.63	22.81	579,150	-0.34(-1.45%)
May 22, 2015	23.07	23.15	23.15	23.15	625,179	+0.01(+0.03%)
May 21, 2015	22.92	23.22	22.84	23.14	505,173	+0.16(+0.68%)
May 20, 2015	23.15	23.18	22.90	22.98	571,716	-0.19(-0.84%)
May 19, 2015	23.17	23.39	23.05	23.18	1,062,487	-0.02(-0.07%)
May 18, 2015	22.65	23.29	22.58	23.19	611,514	+0.55(+2.44%)
May 15, 2015	23.09	23.29	22.56	22.64	451,401	-0.53(-2.29%)
May 14, 2015	23.30	23.30	23.01	23.17	545,586	-0.09(-0.40%)
May 13, 2015	23.23	23.39	22.92	23.26	835,067	+0.04(+0.17%)
May 12, 2015	22.81	23.35	22.56	23.22	900,818	+0.22(+0.95%)
May 11, 2015	22.94	23.10	22.77	23.00	468,508	+0.02(+0.10%)
May 08, 2015	22.94	23.04	22.59	22.98	550,015	+0.10(+0.44%)
May 07, 2015	23.14	23.14	22.74	22.88	733,775	-0.26(-1.11%)
May 06, 2015	22.84	23.15	22.70	23.14	1,050,685	+0.47(+2.06%)
May 05, 2015	22.67	23.01	22.60	22.67	720,368	-0.10(-0.44%)
May 04, 2015	22.47	22.86	22.29	22.77	688,014	+0.31(+1.39%)
May 01, 2015	22.76	23.12	22.32	22.46	1,138,694	-0.23(-1.00%)
Apr 30, 2015	22.44	23.06	22.41	22.69	1,258,416	+0.14(+0.62%)
Apr 29, 2015	22.33	22.72	22.33	22.55	886,683	+0.14(+0.63%)
Apr 28, 2015	22.09	22.44	22.08	22.40	1,282,378	+0.35(+1.59%)
Apr 27, 2015	22.04	22.33	21.84	22.05	1,348,397	-0.49(-2.18%)
Apr 24, 2015	23.09	23.53	22.20	22.55	1,905,948	-0.63(-2.72%)
Apr 23, 2015	23.41	23.42	23.04	23.18	730,458	-0.23(-0.97%)
Apr 22, 2015	23.24	23.50	22.85	23.40	630,709	+0.19(+0.84%)
Apr 21, 2015	23.57	23.75	22.96	23.21	1,061,432	-0.30(-1.26%)
Apr 20, 2015	23.45	23.66	23.25	23.50	659,156	+0.15(+0.63%)
Apr 17, 2015	23.65	23.96	23.29	23.36	543,734	-0.52(-2.19%)
Apr 16, 2015	24.13	24.15	23.60	23.88	547,201	-0.34(-1.38%)
Apr 15, 2015	23.41	24.47	23.41	24.21	1,138,662	+0.75(+3.19%)
Apr 14, 2015	23.53	23.66	23.09	23.46	629,864	-0.09(-0.36%)
Apr 13, 2015	23.06	23.60	23.03	23.55	992,432	+0.44(+1.89%)
Apr 10, 2015	23.22	23.50	22.97	23.11	838,420	-0.57(-2.40%)
Apr 09, 2015	23.50	23.85	23.25	23.68	651,517	+0.11(+0.46%)
Apr 08, 2015	23.44	23.66	23.32	23.57	790,256	+0.13(+0.57%)
Apr 07, 2015	23.54	23.70	23.38	23.44	488,252	-0.08(-0.33%)
Apr 06, 2015	23.20	23.57	22.74	23.52	850,107	+0.08(+0.33%)
Apr 02, 2015	23.27	23.44	23.44	23.44	728,221	+0.15(+0.64%)
Apr 01, 2015	23.23	23.38	22.72	23.29	1,263,576	+0.02(+0.10%)
Mar 31, 2015	23.27	23.32	23.01	23.27	851,961	-0.07(-0.30%)
Mar 30, 2015	22.87	23.44	22.86	23.34	1,019,466	+0.65(+2.85%)
Mar 27, 2015	22.83	22.83	22.44	22.69	391,292	-0.12(-0.55%)
Mar 26, 2015	22.65	22.88	22.33	22.82	540,975	+0.12(+0.55%)
Mar 25, 2015	23.15	23.18	22.68	22.69	500,931	-0.37(-1.62%)
Mar 24, 2015	23.18	23.18	22.77	23.07	389,388	-0.06(-0.27%)
Mar 23, 2015	23.00	23.31	22.77	23.13	840,231	+0.09(+0.41%)
Mar 20, 2015	22.56	23.24	22.26	23.04	1,682,425	+0.67(+3.00%)
Mar 19, 2015	23.02	23.02	22.20	22.37	1,368,125	-0.69(-2.98%)
Mar 18, 2015	23.32	23.68	22.89	23.05	769,821	-0.39(-1.66%)
Mar 17, 2015	23.15	23.50	23.05	23.44	672,680	+0.16(+0.67%)
Mar 16, 2015	23.73	23.82	23.19	23.29	1,075,916	-0.38(-1.61%)
Mar 13, 2015	24.15	24.15	23.18	23.67	1,021,523	-0.55(-2.25%)
Mar 12, 2015	23.75	24.26	23.57	24.21	1,088,732	+0.68(+2.88%)
Mar 11, 2015	23.18	23.53	23.03	23.53	878,096	+0.44(+1.92%)
Mar 10, 2015	23.39	23.43	23.07	23.09	879,636	-0.57(-2.40%)
Mar 09, 2015	23.27	23.78	23.26	23.66	804,976	+0.44(+1.91%)
Mar 06, 2015	23.18	24.14	23.00	23.22	1,044,653	+0.02(+0.10%)
Mar 05, 2015	22.64	23.32	22.29	23.19	1,019,213	+0.58(+2.58%)
Mar 04, 2015	22.74	22.90	22.46	22.61	525,063	-0.30(-1.29%)
Mar 03, 2015	22.83	23.12	22.78	22.90	1,098,506	+0.08(+0.34%)

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.