Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	22.46	22.69	22.11	22.45	130,050	-0.05(-0.24%)
May 28, 2015	22.41	22.69	22.26	22.50	80,666	-0.03(-0.12%)
May 27, 2015	22.49	22.69	22.08	22.53	237,950	+0.04(+0.20%)
May 26, 2015	22.64	22.79	22.42	22.48	133,852	-0.25(-1.10%)
May 22, 2015	23.03	22.73	22.73	22.73	80,693	-0.32(-1.39%)
May 21, 2015	23.20	23.20	22.84	23.05	102,164	-0.01(-0.04%)
May 20, 2015	22.81	23.28	22.67	23.06	266,063	+0.24(+1.05%)
May 19, 2015	22.60	22.87	22.54	22.82	94,145	+0.17(+0.75%)
May 18, 2015	22.23	22.80	22.23	22.65	67,673	+0.38(+1.72%)
May 15, 2015	22.54	22.70	22.12	22.27	56,175	-0.29(-1.30%)
May 14, 2015	22.51	22.75	22.36	22.56	52,523	+0.12(+0.52%)
May 13, 2015	22.32	22.53	22.15	22.45	57,904	+0.15(+0.68%)
May 12, 2015	22.32	22.42	22.32	22.29	84,091	-0.18(-0.79%)
May 11, 2015	22.30	22.61	22.30	22.47	57,265	+0.07(+0.32%)
May 08, 2015	22.61	22.69	22.34	22.40	91,744	+0.00(+0.00%)
May 07, 2015	22.01	22.47	21.79	22.40	116,976	+0.33(+1.49%)
May 06, 2015	22.06	22.27	21.78	22.07	63,450	+0.01(+0.04%)
May 05, 2015	22.02	22.18	21.76	22.06	448,234	-0.08(-0.36%)
May 04, 2015	22.15	22.82	21.94	22.14	181,245	+0.11(+0.49%)
May 01, 2015	22.28	22.57	21.95	22.04	184,803	-0.23(-1.04%)
Apr 30, 2015	22.47	22.67	22.09	22.27	125,535	-0.35(-1.54%)
Apr 29, 2015	22.60	22.85	22.49	22.61	56,675	-0.07(-0.31%)
Apr 28, 2015	22.19	22.73	22.19	22.69	82,567	+0.45(+2.04%)
Apr 27, 2015	22.08	22.28	21.80	22.23	164,477	+0.12(+0.52%)
Apr 24, 2015	22.34	22.61	21.79	22.12	147,291	-0.32(-1.43%)
Apr 23, 2015	22.23	22.76	21.99	22.44	410,762	-0.44(-1.91%)
Apr 22, 2015	22.94	22.99	22.53	22.87	58,776	-0.08(-0.35%)
Apr 21, 2015	22.90	23.38	22.85	22.95	57,504	+0.08(+0.35%)
Apr 20, 2015	23.00	23.29	22.72	22.87	129,124	+0.01(+0.04%)
Apr 17, 2015	23.26	23.42	22.73	22.86	71,115	-0.58(-2.47%)
Apr 16, 2015	23.69	23.69	23.32	23.44	68,656	-0.34(-1.42%)
Apr 15, 2015	23.61	24.06	23.40	23.78	70,357	+0.20(+0.83%)
Apr 14, 2015	23.89	23.89	23.51	23.59	53,746	-0.29(-1.23%)
Apr 13, 2015	23.79	23.93	23.79	23.88	59,083	+0.12(+0.52%)
Apr 10, 2015	23.68	23.84	23.59	23.75	80,826	+0.17(+0.72%)
Apr 09, 2015	23.61	23.92	23.13	23.59	83,660	-0.11(-0.45%)
Apr 08, 2015	23.56	23.80	23.56	23.69	44,344	+0.09(+0.38%)
Apr 07, 2015	23.58	23.80	23.58	23.60	56,960	+0.04(+0.19%)
Apr 06, 2015	23.87	23.90	23.48	23.56	90,224	-0.38(-1.60%)
Apr 02, 2015	23.71	23.94	23.94	23.94	211,777	+0.19(+0.79%)
Apr 01, 2015	23.51	23.76	23.37	23.75	125,638	+0.24(+1.02%)
Mar 31, 2015	23.52	23.96	23.18	23.51	736,402	-0.12(-0.53%)
Mar 30, 2015	23.52	23.76	23.51	23.64	104,019	+0.20(+0.84%)
Mar 27, 2015	23.51	23.54	23.27	23.44	88,873	-0.06(-0.27%)
Mar 26, 2015	23.24	23.59	23.14	23.51	157,423	+0.25(+1.07%)
Mar 25, 2015	23.35	23.57	23.14	23.26	150,710	-0.04(-0.15%)
Mar 24, 2015	23.11	23.35	22.95	23.29	80,382	+0.14(+0.61%)
Mar 23, 2015	23.03	23.17	22.99	23.15	194,747	+0.12(+0.50%)
Mar 20, 2015	23.30	23.65	23.00	23.03	552,049	-0.11(-0.46%)
Mar 19, 2015	23.22	23.39	23.07	23.14	65,273	-0.04(-0.19%)
Mar 18, 2015	23.38	23.55	23.05	23.19	84,672	-0.08(-0.34%)
Mar 17, 2015	23.41	23.52	23.22	23.27	77,296	-0.20(-0.83%)
Mar 16, 2015	23.66	23.66	23.28	23.46	117,376	-0.02(-0.08%)
Mar 13, 2015	23.66	23.66	22.92	23.48	69,500	-0.13(-0.56%)
Mar 12, 2015	23.14	23.70	23.13	23.61	80,353	+0.70(+3.07%)
Mar 11, 2015	22.61	22.94	22.58	22.91	69,131	+0.28(+1.26%)
Mar 10, 2015	22.53	22.68	22.37	22.62	76,840	-0.27(-1.17%)
Mar 09, 2015	22.57	23.04	22.57	22.89	58,882	+0.30(+1.34%)
Mar 06, 2015	22.70	23.48	22.48	22.59	92,514	-0.18(-0.78%)
Mar 05, 2015	22.71	22.91	22.46	22.77	72,859	+0.14(+0.63%)
Mar 04, 2015	22.78	22.95	22.62	22.62	34,264	-0.28(-1.24%)
Mar 03, 2015	23.01	23.16	22.86	22.91	108,367	-0.21(-0.92%)

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.