Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	22.77	22.84	22.72	22.77	318,533	+0.08(+0.37%)
May 28, 2015	22.64	22.69	22.61	22.68	444,871	-0.08(-0.33%)
May 27, 2015	22.99	23.01	22.73	22.76	525,783	-0.33(-1.43%)
May 26, 2015	23.26	23.26	23.05	23.09	1,145,798	-0.15(-0.65%)
May 22, 2015	23.26	23.24	23.24	23.24	59,655	+0.20(+0.86%)
May 21, 2015	23.15	23.15	22.99	23.04	86,338	-0.22(-0.94%)
May 20, 2015	23.29	23.35	23.24	23.26	492,827	+0.15(+0.66%)
May 19, 2015	23.11	23.14	23.10	23.11	344,983	+0.15(+0.66%)
May 18, 2015	22.96	22.98	22.89	22.96	31,277	+0.05(+0.22%)
May 15, 2015	22.95	23.01	22.85	22.90	53,700	-0.32(-1.40%)
May 14, 2015	23.27	23.27	23.16	23.23	505,439	+0.20(+0.86%)
May 13, 2015	23.06	23.07	23.02	23.03	58,422	+0.12(+0.53%)
May 12, 2015	22.83	22.94	22.82	22.91	8,790	-0.05(-0.20%)
May 11, 2015	23.08	23.08	22.95	22.96	1,870,611	-0.16(-0.70%)
May 08, 2015	23.12	23.13	23.09	23.12	7,247	+0.04(+0.17%)
May 07, 2015	23.01	23.12	23.00	23.08	17,239	-0.01(-0.04%)
May 06, 2015	23.07	23.10	23.00	23.09	566,635	-0.26(-1.13%)
May 05, 2015	23.59	23.59	23.35	23.35	60,975	-0.28(-1.17%)
May 04, 2015	23.63	23.70	23.59	23.63	81,230	+0.12(+0.49%)
May 01, 2015	23.33	23.55	23.33	23.51	1,476,461	+0.18(+0.77%)
Apr 30, 2015	23.21	23.42	23.21	23.33	47,028	-0.22(-0.93%)
Apr 29, 2015	23.63	23.63	23.39	23.55	124,370	-0.10(-0.42%)
Apr 28, 2015	23.58	23.67	23.57	23.65	20,551	+0.03(+0.12%)
Apr 27, 2015	23.73	23.73	23.62	23.62	184,967	-0.17(-0.71%)
Apr 24, 2015	24.06	24.06	23.79	23.79	321,193	-0.23(-0.94%)
Apr 23, 2015	23.81	24.07	23.81	24.02	277,488	+0.39(+1.63%)
Apr 22, 2015	23.68	23.68	23.59	23.63	1,077,583	+0.15(+0.64%)
Apr 21, 2015	23.67	23.67	23.46	23.48	479,477	-0.15(-0.64%)
Apr 20, 2015	23.65	23.76	23.57	23.63	2,971,701	+0.13(+0.56%)
Apr 17, 2015	23.52	23.54	23.46	23.50	11,269	-0.19(-0.79%)
Apr 16, 2015	23.70	23.76	23.67	23.69	16,212	+0.07(+0.28%)
Apr 15, 2015	23.60	23.66	23.57	23.62	18,226	+0.15(+0.64%)
Apr 14, 2015	23.54	23.54	23.43	23.47	799,896	+0.21(+0.89%)
Apr 13, 2015	23.30	23.31	23.23	23.27	1,263,892	+0.11(+0.49%)
Apr 10, 2015	23.11	23.17	23.11	23.15	10,122	+0.34(+1.48%)
Apr 09, 2015	22.58	22.81	22.53	22.81	2,350,138	+0.12(+0.55%)
Apr 08, 2015	22.65	22.73	22.65	22.69	4,856	+0.19(+0.83%)
Apr 07, 2015	22.68	22.68	22.48	22.50	22,975	-0.05(-0.21%)
Apr 06, 2015	22.57	22.64	22.53	22.55	2,336,411	+0.19(+0.84%)
Apr 02, 2015	22.41	22.36	22.36	22.36	3,070,497	+0.02(+0.08%)
Apr 01, 2015	22.34	22.39	22.33	22.34	267,795	-0.12(-0.54%)
Mar 31, 2015	22.68	22.68	22.44	22.47	320,606	-0.23(-0.99%)
Mar 30, 2015	22.65	22.74	22.60	22.69	20,295	+0.28(+1.26%)
Mar 27, 2015	22.49	22.52	22.40	22.41	2,936,424	-0.11(-0.50%)
Mar 26, 2015	22.33	22.52	22.33	22.52	10,004	+0.09(+0.42%)
Mar 25, 2015	22.99	22.99	22.40	22.43	1,598,755	-0.55(-2.37%)
Mar 24, 2015	23.00	23.00	22.95	22.97	12,508	+0.02(+0.08%)
Mar 23, 2015	23.21	23.21	22.94	22.96	36,891	-0.05(-0.22%)
Mar 20, 2015	23.10	23.10	22.99	23.01	6,313	+0.04(+0.18%)
Mar 19, 2015	22.94	22.97	22.91	22.97	18,352	-0.15(-0.65%)
Mar 18, 2015	22.90	23.20	22.88	23.12	995,183	+0.09(+0.38%)
Mar 17, 2015	23.04	23.04	22.90	23.03	14,974	+0.49(+2.16%)
Mar 16, 2015	22.45	22.56	22.45	22.54	10,295	+0.19(+0.84%)
Mar 13, 2015	22.57	22.58	22.33	22.35	42,583	-0.09(-0.42%)
Mar 12, 2015	22.44	22.46	22.39	22.45	1,019,634	+0.01(+0.04%)
Mar 11, 2015	22.45	22.45	22.44	22.44	527,224	+0.16(+0.72%)
Mar 10, 2015	22.33	22.36	22.24	22.28	34,877	-0.36(-1.58%)
Mar 09, 2015	22.61	22.64	22.57	22.64	3,482,094	-0.08(-0.33%)
Mar 06, 2015	22.79	22.79	22.71	22.71	5,493	-0.10(-0.45%)
Mar 05, 2015	22.66	22.82	22.66	22.81	1,118,963	+0.19(+0.83%)
Mar 04, 2015	22.60	22.63	22.59	22.63	3,917	+0.03(+0.13%)
Mar 03, 2015	22.54	22.61	22.43	22.60	9,038	-0.10(-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.