Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	20.89	20.97	20.64	20.89	4,257,401	-0.07(-0.34%)
May 28, 2015	20.66	20.99	20.49	20.97	4,527,780	+0.14(+0.65%)
May 27, 2015	20.76	20.91	20.61	20.83	2,856,047	-0.01(-0.03%)
May 26, 2015	21.20	21.24	20.74	20.84	4,417,542	-0.73(-3.38%)
May 22, 2015	21.33	21.57	21.57	21.57	3,457,501	+0.00(+0.00%)
May 21, 2015	21.47	21.70	21.34	21.57	3,494,545	+0.23(+1.07%)
May 20, 2015	21.19	21.48	21.19	21.34	3,600,903	+0.22(+1.05%)
May 19, 2015	21.27	21.33	21.03	21.12	5,853,272	-0.36(-1.70%)
May 18, 2015	21.75	21.79	21.44	21.48	2,975,968	-0.26(-1.22%)
May 15, 2015	21.47	21.80	21.39	21.74	3,386,176	+0.13(+0.60%)
May 14, 2015	21.74	21.88	21.54	21.62	4,134,483	-0.03(-0.13%)
May 13, 2015	21.91	21.96	21.54	21.64	5,851,455	-0.04(-0.17%)
May 12, 2015	21.78	22.03	21.66	21.68	3,801,419	-0.05(-0.23%)
May 11, 2015	21.82	21.89	21.62	21.73	3,646,075	+0.00(+0.00%)
May 08, 2015	21.65	21.97	21.31	21.73	6,553,733	+0.31(+1.43%)
May 07, 2015	21.81	21.86	21.30	21.42	7,957,769	-0.57(-2.60%)
May 06, 2015	22.36	22.50	21.66	22.00	10,576,993	-0.70(-3.09%)
May 05, 2015	23.34	23.50	22.59	22.70	5,124,730	-0.40(-1.73%)
May 04, 2015	23.15	23.22	22.90	23.10	5,919,416	+0.06(+0.28%)
May 01, 2015	23.16	23.37	22.97	23.03	4,647,184	-0.27(-1.17%)
Apr 30, 2015	23.63	23.68	23.05	23.30	8,202,308	-0.47(-1.98%)
Apr 29, 2015	23.52	23.81	23.35	23.77	4,845,379	+0.17(+0.73%)
Apr 28, 2015	23.52	23.76	23.30	23.60	6,977,761	+0.08(+0.33%)
Apr 27, 2015	23.73	23.85	23.40	23.52	3,737,904	-0.11(-0.45%)
Apr 24, 2015	23.65	23.79	23.39	23.63	3,462,600	+0.06(+0.24%)
Apr 23, 2015	23.44	23.88	23.40	23.57	4,314,612	+0.14(+0.58%)
Apr 22, 2015	23.31	23.62	22.95	23.44	6,318,077	+0.21(+0.89%)
Apr 21, 2015	23.47	23.57	22.97	23.23	3,456,480	-0.30(-1.28%)
Apr 20, 2015	23.45	23.94	23.35	23.53	3,833,830	+0.07(+0.30%)
Apr 17, 2015	23.45	23.62	23.19	23.46	4,837,817	-0.06(-0.27%)
Apr 16, 2015	23.56	23.77	23.36	23.52	4,696,461	-0.12(-0.51%)
Apr 15, 2015	22.89	23.75	22.87	23.65	6,881,396	+0.82(+3.60%)
Apr 14, 2015	22.66	22.89	22.64	22.82	4,985,212	+0.39(+1.72%)
Apr 13, 2015	22.69	22.73	22.28	22.44	2,665,328	-0.12(-0.54%)
Apr 10, 2015	22.51	22.71	22.36	22.56	3,104,514	+0.20(+0.90%)
Apr 09, 2015	22.18	22.69	22.18	22.36	4,681,588	+0.22(+1.00%)
Apr 08, 2015	22.42	22.64	22.10	22.14	6,984,878	-0.16(-0.71%)
Apr 07, 2015	22.11	22.56	22.03	22.30	5,286,748	+0.11(+0.48%)
Apr 06, 2015	22.16	22.44	22.12	22.19	6,270,314	+0.19(+0.88%)
Apr 02, 2015	21.07	22.00	22.00	22.00	11,481,451	+0.89(+4.23%)
Apr 01, 2015	21.04	21.34	20.97	21.10	5,547,781	+0.19(+0.92%)
Mar 31, 2015	20.67	21.02	20.48	20.91	3,995,247	+0.04(+0.17%)
Mar 30, 2015	20.82	21.02	20.77	20.87	6,400,353	+0.06(+0.31%)
Mar 27, 2015	20.83	21.10	20.63	20.81	5,971,752	-0.14(-0.65%)
Mar 26, 2015	21.15	21.32	20.79	20.94	4,981,158	+0.22(+1.07%)
Mar 25, 2015	20.71	20.99	20.48	20.72	4,185,472	+0.17(+0.83%)
Mar 24, 2015	20.53	20.68	20.39	20.55	3,252,408	+0.13(+0.63%)
Mar 23, 2015	20.36	20.61	20.32	20.42	3,496,803	+0.26(+1.31%)
Mar 20, 2015	20.21	20.38	20.14	20.16	4,212,124	+0.36(+1.84%)
Mar 19, 2015	20.02	20.14	19.75	19.79	4,550,433	-0.64(-3.15%)
Mar 18, 2015	19.34	20.60	19.31	20.44	8,393,718	+0.80(+4.08%)
Mar 17, 2015	19.51	19.90	19.30	19.64	6,969,106	-0.09(-0.44%)
Mar 16, 2015	19.57	19.84	19.39	19.72	5,140,783	-0.04(-0.18%)
Mar 13, 2015	19.74	19.85	19.39	19.76	4,467,826	-0.19(-0.93%)
Mar 12, 2015	20.34	20.44	19.89	19.94	2,526,316	-0.23(-1.13%)
Mar 11, 2015	20.01	20.37	19.95	20.17	4,190,852	+0.14(+0.68%)
Mar 10, 2015	20.16	20.41	19.94	20.04	4,925,964	-0.38(-1.86%)
Mar 09, 2015	20.96	21.06	20.39	20.42	5,441,590	-0.49(-2.36%)
Mar 06, 2015	21.04	21.34	20.81	20.91	4,044,804	-0.33(-1.55%)
Mar 05, 2015	21.52	21.52	21.12	21.24	4,133,263	-0.31(-1.43%)
Mar 04, 2015	21.50	21.66	21.20	21.54	4,089,770	+0.01(+0.07%)
Mar 03, 2015	21.19	21.62	21.03	21.53	4,362,848	+0.40(+1.89%)

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.