Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	23.98	24.23	23.50	23.50	5,495,750	-0.52(-2.16%)
May 28, 2015	24.17	24.19	23.62	24.02	4,032,767	-0.23(-0.95%)
May 27, 2015	24.14	24.65	24.09	24.25	3,685,446	+0.02(+0.08%)
May 26, 2015	24.66	25.15	24.16	24.23	3,576,312	-0.85(-3.39%)
May 22, 2015	24.81	25.08	25.08	25.08	2,586,700	-0.22(-0.87%)
May 21, 2015	24.82	25.71	24.80	25.30	4,736,159	+0.80(+3.27%)
May 20, 2015	24.71	24.84	24.36	24.50	5,422,785	-0.16(-0.65%)
May 19, 2015	24.92	24.93	23.94	24.66	5,881,418	-0.60(-2.38%)
May 18, 2015	25.62	25.68	24.62	25.26	5,614,364	-0.54(-2.09%)
May 15, 2015	25.75	26.09	25.36	25.80	4,896,270	-0.22(-0.85%)
May 14, 2015	27.49	27.62	25.87	26.02	4,939,341	-1.33(-4.86%)
May 13, 2015	26.89	27.54	26.49	27.35	4,725,360	+0.56(+2.09%)
May 12, 2015	26.11	27.04	26.11	26.79	4,457,749	+0.66(+2.53%)
May 11, 2015	26.50	26.65	25.88	26.13	3,796,079	-0.38(-1.43%)
May 08, 2015	25.79	26.57	25.19	26.51	5,983,733	+0.99(+3.88%)
May 07, 2015	27.26	27.26	25.46	25.52	7,824,455	-1.66(-6.11%)
May 06, 2015	28.00	28.19	27.11	27.18	6,036,282	-0.33(-1.20%)
May 05, 2015	27.27	28.40	27.16	27.51	8,214,937	+0.71(+2.65%)
May 04, 2015	27.46	27.78	26.51	26.80	4,787,919	-0.57(-2.08%)
May 01, 2015	26.92	27.57	26.45	27.37	7,715,633	+0.09(+0.33%)
Apr 30, 2015	25.38	27.99	25.00	27.28	10,940,116	+2.38(+9.56%)
Apr 29, 2015	24.23	25.59	24.09	24.90	7,199,687	+0.62(+2.55%)
Apr 28, 2015	23.84	24.47	23.76	24.28	3,285,746	+0.13(+0.54%)
Apr 27, 2015	24.11	24.66	23.95	24.15	3,375,197	+0.11(+0.46%)
Apr 24, 2015	24.23	24.49	23.75	24.04	2,974,399	-0.23(-0.95%)
Apr 23, 2015	24.02	24.55	23.84	24.27	4,386,509	+0.24(+1.00%)
Apr 22, 2015	23.91	24.16	23.59	24.03	4,486,478	+0.13(+0.54%)
Apr 21, 2015	24.71	24.71	23.75	23.90	4,418,463	-0.68(-2.77%)
Apr 20, 2015	24.75	25.32	24.45	24.58	5,329,203	-0.27(-1.09%)
Apr 17, 2015	25.07	25.33	24.60	24.85	5,241,193	-0.35(-1.39%)
Apr 16, 2015	26.37	26.37	24.97	25.20	8,602,468	-1.38(-5.19%)
Apr 15, 2015	25.36	26.66	25.09	26.58	7,897,373	+1.40(+5.56%)
Apr 14, 2015	23.88	25.42	23.87	25.18	5,989,504	+1.57(+6.65%)
Apr 13, 2015	24.01	24.10	23.28	23.61	4,246,775	-0.05(-0.21%)
Apr 10, 2015	24.03	24.40	23.45	23.66	5,179,773	-0.36(-1.50%)
Apr 09, 2015	22.92	24.26	22.92	24.02	6,630,770	+1.29(+5.68%)
Apr 08, 2015	23.50	23.76	22.65	22.73	5,879,559	-0.78(-3.32%)
Apr 07, 2015	23.11	24.04	22.94	23.51	5,432,610	+0.28(+1.21%)
Apr 06, 2015	21.98	23.57	21.98	23.23	6,588,405	+1.35(+6.17%)
Apr 02, 2015	21.05	21.88	21.88	21.88	4,580,100	+0.54(+2.53%)
Apr 01, 2015	21.16	21.55	21.04	21.34	3,404,898	+0.27(+1.28%)
Mar 31, 2015	20.87	21.43	20.72	21.07	4,301,091	-0.05(-0.24%)
Mar 30, 2015	21.35	21.58	20.80	21.12	5,950,369	-0.16(-0.75%)
Mar 27, 2015	21.41	21.54	20.97	21.28	4,347,278	-0.42(-1.94%)
Mar 26, 2015	22.21	22.48	21.27	21.70	5,368,211	-0.06(-0.28%)
Mar 25, 2015	21.30	22.12	21.02	21.76	5,931,634	+0.76(+3.62%)
Mar 24, 2015	21.03	21.38	20.65	21.00	5,680,008	+0.02(+0.10%)
Mar 23, 2015	21.11	22.10	20.94	20.98	7,303,828	-0.07(-0.33%)
Mar 20, 2015	21.23	21.54	20.99	21.05	12,145,178	+0.25(+1.20%)
Mar 19, 2015	21.26	21.32	20.47	20.80	5,381,604	-0.90(-4.15%)
Mar 18, 2015	20.23	21.81	20.11	21.70	7,402,096	+1.32(+6.48%)
Mar 17, 2015	20.29	20.78	20.23	20.38	7,516,019	-0.24(-1.16%)
Mar 16, 2015	20.20	20.74	19.78	20.62	6,664,665	+0.16(+0.78%)
Mar 13, 2015	21.54	21.56	20.20	20.46	9,391,776	-1.44(-6.58%)
Mar 12, 2015	22.64	22.74	21.80	21.90	5,435,672	-0.54(-2.41%)
Mar 11, 2015	22.31	22.69	21.90	22.44	6,096,646	+0.19(+0.85%)
Mar 10, 2015	22.03	22.80	21.81	22.25	6,988,730	-0.22(-0.98%)
Mar 09, 2015	22.83	23.36	22.40	22.47	6,418,817	-0.38(-1.66%)
Mar 06, 2015	23.75	23.83	22.73	22.85	7,296,754	-1.04(-4.35%)
Mar 05, 2015	23.91	24.03	23.25	23.89	6,314,821	-0.11(-0.46%)
Mar 04, 2015	24.10	24.22	23.61	24.00	7,423,672	-0.14(-0.58%)
Mar 03, 2015	23.84	24.42	23.64	24.14	6,312,576	+0.37(+1.56%)

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.