Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	23.45	23.46	23.27	23.33	1,464,636	-0.09(-0.37%)
May 28, 2015	23.47	23.49	23.31	23.42	1,169,410	-0.07(-0.28%)
May 27, 2015	23.30	23.48	23.23	23.48	1,151,411	+0.24(+1.03%)
May 26, 2015	23.31	23.38	23.18	23.25	1,565,943	-0.19(-0.81%)
May 22, 2015	23.37	23.44	23.44	23.44	1,061,245	+0.02(+0.08%)
May 21, 2015	23.36	23.45	23.34	23.42	1,113,084	+0.05(+0.20%)
May 20, 2015	23.27	23.46	23.15	23.37	1,313,951	+0.12(+0.53%)
May 19, 2015	23.27	23.32	23.21	23.25	1,293,143	-0.03(-0.12%)
May 18, 2015	23.06	23.29	23.03	23.27	1,394,852	+0.20(+0.87%)
May 15, 2015	23.06	23.08	22.97	23.07	1,132,455	+0.05(+0.21%)
May 14, 2015	22.94	23.03	22.72	23.03	1,496,130	+0.23(+1.00%)
May 13, 2015	22.89	22.95	22.74	22.80	1,393,614	-0.01(-0.04%)
May 12, 2015	22.80	22.86	22.60	22.81	1,700,531	-0.07(-0.29%)
May 11, 2015	22.83	22.99	22.82	22.87	1,197,375	+0.01(+0.04%)
May 08, 2015	22.71	22.94	22.71	22.86	1,036,974	+0.29(+1.27%)
May 07, 2015	22.44	22.63	22.33	22.58	1,593,805	+0.15(+0.68%)
May 06, 2015	22.46	22.52	22.27	22.43	1,248,953	+0.00(+0.00%)
May 05, 2015	22.69	22.75	22.37	22.43	1,650,547	-0.30(-1.30%)
May 04, 2015	22.56	22.88	22.56	22.72	1,515,742	+0.10(+0.42%)
May 01, 2015	22.34	22.63	22.32	22.63	1,293,834	+0.35(+1.58%)
Apr 30, 2015	22.64	22.66	22.14	22.27	2,265,320	-0.40(-1.77%)
Apr 29, 2015	22.68	22.83	22.48	22.67	1,174,254	-0.11(-0.50%)
Apr 28, 2015	22.96	23.00	22.56	22.79	2,054,277	-0.18(-0.79%)
Apr 27, 2015	23.48	23.48	22.94	22.97	2,069,521	-0.41(-1.75%)
Apr 24, 2015	23.44	23.47	23.37	23.38	1,420,839	+0.02(+0.08%)
Apr 23, 2015	23.25	23.42	23.19	23.36	1,421,457	+0.10(+0.45%)
Apr 22, 2015	23.36	23.36	23.09	23.26	1,577,067	+0.02(+0.08%)
Apr 21, 2015	23.30	23.30	23.17	23.24	2,009,519	+0.10(+0.45%)
Apr 20, 2015	23.05	23.14	23.02	23.13	1,434,042	+0.13(+0.58%)
Apr 17, 2015	23.24	23.24	22.86	23.00	1,834,883	-0.31(-1.35%)
Apr 16, 2015	23.23	23.34	23.20	23.31	1,712,423	+0.08(+0.33%)
Apr 15, 2015	23.35	23.35	23.19	23.24	1,555,617	+0.03(+0.12%)
Apr 14, 2015	23.29	23.30	23.03	23.21	1,512,096	-0.05(-0.21%)
Apr 13, 2015	23.30	23.43	23.25	23.26	1,550,718	-0.01(-0.04%)
Apr 10, 2015	23.22	23.28	23.11	23.27	1,601,249	+0.13(+0.58%)
Apr 09, 2015	23.15	23.19	22.92	23.13	1,733,663	+0.04(+0.17%)
Apr 08, 2015	22.99	23.12	22.89	23.09	2,030,756	+0.26(+1.13%)
Apr 07, 2015	22.86	23.08	22.82	22.84	2,564,966	-0.03(-0.13%)
Apr 06, 2015	22.76	22.96	22.65	22.86	1,614,364	+0.08(+0.33%)
Apr 02, 2015	22.80	22.79	22.79	22.79	2,180,568	+0.05(+0.21%)
Apr 01, 2015	22.94	22.94	22.50	22.74	2,807,400	-0.16(-0.71%)
Mar 31, 2015	23.09	23.14	22.89	22.90	2,579,849	-0.27(-1.15%)
Mar 30, 2015	23.13	23.18	23.02	23.17	2,945,288	+0.25(+1.08%)
Mar 27, 2015	22.65	22.95	22.65	22.92	1,631,818	+0.31(+1.35%)
Mar 26, 2015	22.43	22.78	22.37	22.62	1,877,491	-0.09(-0.38%)
Mar 25, 2015	23.31	23.34	22.68	22.70	1,898,168	-0.56(-2.42%)
Mar 24, 2015	23.41	23.48	23.26	23.27	1,287,612	-0.11(-0.49%)
Mar 23, 2015	23.50	23.50	23.32	23.38	1,926,582	-0.14(-0.61%)
Mar 20, 2015	23.71	23.71	23.45	23.52	1,875,580	+0.08(+0.33%)
Mar 19, 2015	23.27	23.46	23.27	23.45	1,908,042	+0.16(+0.70%)
Mar 18, 2015	23.13	23.37	22.94	23.28	1,667,751	+0.14(+0.62%)
Mar 17, 2015	23.05	23.17	22.97	23.14	1,952,003	+0.01(+0.04%)
Mar 16, 2015	22.91	23.13	22.89	23.13	1,505,889	+0.34(+1.51%)
Mar 13, 2015	22.88	22.94	22.64	22.79	1,567,415	-0.06(-0.25%)
Mar 12, 2015	22.68	22.85	22.64	22.85	2,392,315	+0.30(+1.31%)
Mar 11, 2015	22.59	22.60	22.43	22.55	1,773,001	+0.04(+0.17%)
Mar 10, 2015	22.59	22.63	22.40	22.51	1,326,229	-0.20(-0.88%)
Mar 09, 2015	22.76	22.76	22.57	22.71	1,094,337	+0.04(+0.17%)
Mar 06, 2015	22.92	22.92	22.62	22.67	1,616,122	-0.30(-1.29%)
Mar 05, 2015	22.85	23.03	22.85	22.97	1,525,877	+0.21(+0.92%)
Mar 04, 2015	22.70	22.79	22.71	22.76	972,009	+0.05(+0.21%)
Mar 03, 2015	22.83	22.83	22.59	22.71	1,560,659	-0.10(-0.42%)

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.