Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	20.88	20.96	20.62	20.88	4,260,024	-0.07(-0.34%)
May 28, 2015	20.65	20.97	20.48	20.95	4,530,569	+0.14(+0.65%)
May 27, 2015	20.75	20.90	20.60	20.82	2,857,807	-0.01(-0.03%)
May 26, 2015	21.19	21.22	20.72	20.82	4,420,264	-0.73(-3.38%)
May 22, 2015	21.32	21.55	21.55	21.55	3,459,632	+0.00(+0.00%)
May 21, 2015	21.45	21.69	21.33	21.55	3,496,699	+0.23(+1.07%)
May 20, 2015	21.18	21.47	21.18	21.32	3,603,122	+0.22(+1.05%)
May 19, 2015	21.26	21.32	21.02	21.10	5,856,879	-0.36(-1.70%)
May 18, 2015	21.74	21.78	21.42	21.47	2,977,801	-0.26(-1.22%)
May 15, 2015	21.46	21.79	21.37	21.73	3,388,262	+0.13(+0.60%)
May 14, 2015	21.72	21.87	21.53	21.60	4,137,031	-0.03(-0.13%)
May 13, 2015	21.90	21.95	21.53	21.63	5,855,060	-0.04(-0.16%)
May 12, 2015	21.77	22.01	21.65	21.67	3,803,761	-0.05(-0.23%)
May 11, 2015	21.81	21.88	21.61	21.72	3,648,322	+0.00(+0.00%)
May 08, 2015	21.64	21.95	21.30	21.72	6,557,771	+0.31(+1.43%)
May 07, 2015	21.80	21.85	21.29	21.41	7,962,673	-0.57(-2.60%)
May 06, 2015	22.35	22.48	21.65	21.98	10,583,510	-0.70(-3.09%)
May 05, 2015	23.32	23.48	22.57	22.68	5,127,888	-0.40(-1.73%)
May 04, 2015	23.14	23.21	22.88	23.08	5,923,063	+0.06(+0.28%)
May 01, 2015	23.15	23.36	22.96	23.02	4,650,047	-0.27(-1.17%)
Apr 30, 2015	23.62	23.67	23.04	23.29	8,207,362	-0.47(-1.98%)
Apr 29, 2015	23.51	23.80	23.33	23.76	4,848,364	+0.17(+0.73%)
Apr 28, 2015	23.50	23.75	23.29	23.59	6,982,061	+0.08(+0.33%)
Apr 27, 2015	23.71	23.83	23.38	23.51	3,740,207	-0.11(-0.45%)
Apr 24, 2015	23.64	23.77	23.38	23.62	3,464,734	+0.06(+0.24%)
Apr 23, 2015	23.42	23.87	23.39	23.56	4,317,270	+0.14(+0.58%)
Apr 22, 2015	23.30	23.61	22.93	23.42	6,321,970	+0.21(+0.89%)
Apr 21, 2015	23.46	23.55	22.96	23.22	3,458,610	-0.30(-1.28%)
Apr 20, 2015	23.43	23.92	23.33	23.52	3,836,192	+0.07(+0.30%)
Apr 17, 2015	23.43	23.61	23.17	23.45	4,840,798	-0.06(-0.27%)
Apr 16, 2015	23.55	23.76	23.35	23.51	4,699,354	-0.12(-0.51%)
Apr 15, 2015	22.87	23.74	22.86	23.63	6,885,636	+0.82(+3.60%)
Apr 14, 2015	22.65	22.88	22.62	22.81	4,988,284	+0.39(+1.72%)
Apr 13, 2015	22.67	22.72	22.26	22.42	2,666,971	-0.12(-0.54%)
Apr 10, 2015	22.50	22.70	22.35	22.55	3,106,427	+0.20(+0.90%)
Apr 09, 2015	22.17	22.67	22.17	22.35	4,684,473	+0.22(+1.00%)
Apr 08, 2015	22.40	22.62	22.08	22.12	6,989,181	-0.16(-0.71%)
Apr 07, 2015	22.10	22.55	22.02	22.28	5,290,006	+0.11(+0.48%)
Apr 06, 2015	22.15	22.42	22.11	22.17	6,274,178	+0.19(+0.88%)
Apr 02, 2015	21.05	21.98	21.98	21.98	11,488,526	+0.89(+4.23%)
Apr 01, 2015	21.02	21.32	20.95	21.09	5,551,199	+0.19(+0.92%)
Mar 31, 2015	20.66	21.01	20.47	20.90	3,997,709	+0.04(+0.17%)
Mar 30, 2015	20.81	21.01	20.75	20.86	6,404,297	+0.06(+0.31%)
Mar 27, 2015	20.82	21.09	20.62	20.80	5,975,432	-0.14(-0.65%)
Mar 26, 2015	21.14	21.31	20.78	20.93	4,984,227	+0.22(+1.07%)
Mar 25, 2015	20.70	20.98	20.47	20.71	4,188,051	+0.17(+0.83%)
Mar 24, 2015	20.52	20.67	20.37	20.54	3,254,412	+0.13(+0.63%)
Mar 23, 2015	20.35	20.60	20.31	20.41	3,498,958	+0.26(+1.31%)
Mar 20, 2015	20.20	20.37	20.13	20.15	4,214,719	+0.36(+1.84%)
Mar 19, 2015	20.01	20.12	19.74	19.78	4,553,237	-0.64(-3.15%)
Mar 18, 2015	19.32	20.59	19.30	20.42	8,398,890	+0.80(+4.08%)
Mar 17, 2015	19.50	19.89	19.29	19.62	6,973,400	-0.09(-0.43%)
Mar 16, 2015	19.56	19.83	19.38	19.71	5,143,951	-0.04(-0.18%)
Mar 13, 2015	19.73	19.84	19.37	19.75	4,470,579	-0.19(-0.93%)
Mar 12, 2015	20.32	20.42	19.88	19.93	2,527,873	-0.23(-1.13%)
Mar 11, 2015	20.00	20.35	19.94	20.16	4,193,435	+0.14(+0.68%)
Mar 10, 2015	20.15	20.40	19.92	20.02	4,928,999	-0.38(-1.86%)
Mar 09, 2015	20.95	21.05	20.38	20.40	5,444,943	-0.49(-2.36%)
Mar 06, 2015	21.03	21.33	20.80	20.90	4,047,296	-0.33(-1.55%)
Mar 05, 2015	21.51	21.51	21.11	21.22	4,135,810	-0.31(-1.43%)
Mar 04, 2015	21.49	21.65	21.19	21.53	4,092,290	+0.01(+0.07%)
Mar 03, 2015	21.17	21.61	21.02	21.52	4,365,536	+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.