Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	23.02	23.36	22.98	23.20	75,005,176	+0.21(+0.90%)
May 28, 2015	23.01	23.06	22.88	23.00	23,688,002	+0.09(+0.41%)
May 27, 2015	22.84	23.02	22.75	22.90	33,009,426	+0.13(+0.56%)
May 26, 2015	22.82	22.93	22.72	22.78	28,248,918	-0.11(-0.50%)
May 22, 2015	22.92	22.89	22.89	22.89	19,429,232	-0.05(-0.23%)
May 21, 2015	22.86	23.03	22.84	22.94	27,124,954	+0.04(+0.17%)
May 20, 2015	22.90	23.03	22.88	22.90	22,938,712	+0.06(+0.26%)
May 19, 2015	22.62	22.96	22.60	22.84	31,230,536	+0.15(+0.68%)
May 18, 2015	22.69	22.74	22.64	22.69	36,869,876	-0.01(-0.03%)
May 15, 2015	22.70	22.74	22.65	22.70	25,289,768	+0.03(+0.15%)
May 14, 2015	22.51	22.70	22.48	22.66	26,798,720	+0.27(+1.22%)
May 13, 2015	22.55	22.57	22.35	22.39	35,586,632	-0.17(-0.74%)
May 12, 2015	22.58	22.68	22.52	22.56	26,792,104	-0.12(-0.53%)
May 11, 2015	22.76	22.88	22.66	22.68	39,640,976	-0.04(-0.18%)
May 08, 2015	22.58	22.80	22.57	22.72	30,568,832	+0.29(+1.31%)
May 07, 2015	22.33	22.54	22.25	22.42	32,211,266	+0.08(+0.36%)
May 06, 2015	22.54	22.64	22.18	22.34	40,225,000	-0.26(-1.16%)
May 05, 2015	22.77	22.81	22.53	22.61	33,782,764	-0.13(-0.58%)
May 04, 2015	22.60	22.86	22.56	22.74	35,557,284	+0.16(+0.70%)
May 01, 2015	22.43	22.67	22.43	22.58	32,516,716	+0.10(+0.44%)
Apr 30, 2015	22.60	22.68	22.33	22.48	41,823,096	-0.24(-1.05%)
Apr 29, 2015	22.64	22.83	22.49	22.72	56,669,516	-0.13(-0.55%)
Apr 28, 2015	23.02	23.11	22.63	22.84	69,682,232	-0.07(-0.32%)
Apr 27, 2015	23.41	23.49	22.80	22.92	64,127,676	-0.45(-1.93%)
Apr 24, 2015	23.32	23.45	23.22	23.37	34,415,424	-0.06(-0.25%)
Apr 23, 2015	23.12	23.45	23.07	23.43	34,271,328	+0.28(+1.23%)
Apr 22, 2015	23.07	23.25	23.06	23.14	21,960,848	+0.03(+0.11%)
Apr 21, 2015	23.25	23.45	23.06	23.12	33,304,528	-0.08(-0.34%)
Apr 20, 2015	23.22	23.35	23.15	23.20	33,813,356	-0.02(-0.09%)
Apr 17, 2015	23.19	23.24	23.04	23.22	43,341,304	-0.10(-0.43%)
Apr 16, 2015	23.23	23.38	23.20	23.31	29,553,208	-0.01(-0.06%)
Apr 15, 2015	23.45	23.50	23.27	23.33	44,641,048	+0.12(+0.51%)
Apr 14, 2015	23.22	23.39	23.13	23.21	24,122,128	-0.04(-0.17%)
Apr 13, 2015	23.42	23.54	23.20	23.25	51,775,908	-0.23(-0.99%)
Apr 10, 2015	23.14	23.50	23.12	23.48	36,758,520	+0.27(+1.17%)
Apr 09, 2015	22.95	23.23	22.77	23.21	44,198,844	+0.26(+1.13%)
Apr 08, 2015	22.86	23.08	22.80	22.95	34,676,784	+0.07(+0.29%)
Apr 07, 2015	22.94	23.12	22.86	22.88	21,630,998	+0.04(+0.17%)
Apr 06, 2015	22.80	23.06	22.68	22.84	32,421,780	+0.07(+0.29%)
Apr 02, 2015	22.80	22.78	22.78	22.78	37,902,780	+0.03(+0.15%)
Apr 01, 2015	23.08	23.08	22.60	22.74	48,666,252	-0.30(-1.32%)
Mar 31, 2015	23.12	23.27	23.03	23.05	40,008,056	-0.14(-0.60%)
Mar 30, 2015	22.92	23.33	22.89	23.19	38,507,732	+0.31(+1.36%)
Mar 27, 2015	22.82	22.92	22.68	22.88	34,474,416	+0.25(+1.08%)
Mar 26, 2015	22.60	22.79	22.49	22.63	37,472,660	-0.09(-0.41%)
Mar 25, 2015	22.93	23.19	22.70	22.72	44,082,160	-0.15(-0.64%)
Mar 24, 2015	23.15	23.19	22.86	22.87	50,054,380	-0.35(-1.51%)
Mar 23, 2015	22.86	23.49	22.85	23.22	76,683,288	+0.53(+2.34%)
Mar 20, 2015	22.61	22.84	22.51	22.69	89,294,856	+0.07(+0.29%)
Mar 19, 2015	22.71	22.78	22.57	22.63	30,847,432	-0.15(-0.67%)
Mar 18, 2015	22.55	22.86	22.36	22.78	50,009,248	+0.14(+0.61%)
Mar 17, 2015	22.61	22.72	22.49	22.64	31,141,474	-0.18(-0.78%)
Mar 16, 2015	22.58	22.90	22.50	22.82	43,842,224	+0.29(+1.29%)
Mar 13, 2015	22.47	22.53	22.32	22.53	42,383,608	+0.00(+0.00%)
Mar 12, 2015	22.40	22.57	22.38	22.53	42,530,040	+0.25(+1.10%)
Mar 11, 2015	22.51	22.59	22.28	22.28	38,660,280	-0.10(-0.44%)
Mar 10, 2015	22.41	22.61	22.30	22.38	57,774,836	-0.17(-0.73%)
Mar 09, 2015	22.44	22.65	22.30	22.55	47,049,096	+0.04(+0.18%)
Mar 06, 2015	22.69	22.83	22.36	22.51	60,260,716	-0.33(-1.45%)
Mar 05, 2015	23.01	23.06	22.79	22.84	35,395,604	-0.11(-0.49%)
Mar 04, 2015	22.85	23.04	22.70	22.95	29,261,292	+0.05(+0.23%)
Mar 03, 2015	23.02	23.12	22.80	22.90	36,291,576	-0.14(-0.60%)

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.