Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	22.32	22.46	22.00	22.08	1,917,346	-0.06(-0.27%)
May 28, 2015	21.89	22.17	21.75	22.14	1,037,715	+0.24(+1.10%)
May 27, 2015	21.84	22.02	21.55	21.90	1,032,663	+0.18(+0.83%)
May 26, 2015		22.28	21.57	21.72	2,114,000	-0.78(-3.47%)
May 25, 2015	22.42	22.54	22.41	22.50	179,758	-0.02(-0.09%)
May 22, 2015	22.54	22.73	22.32	22.52	886,973	+0.05(+0.22%)
May 21, 2015	22.60	22.79	22.27	22.47	1,520,465	-0.11(-0.49%)
May 20, 2015	22.89	22.99	22.57	22.58	1,375,974	-0.18(-0.79%)
May 19, 2015	23.26	23.35	22.70	22.76	2,302,793	-0.56(-2.40%)
May 15, 2015		23.32	23.32	23.32	0	-0.17(-0.72%)
May 14, 2015	23.45	24.05	23.38	23.49	2,679,137	+0.25(+1.08%)
May 13, 2015	23.05	23.49	23.03	23.24	3,738,106	+0.50(+2.20%)
May 12, 2015	22.43	22.77	22.38	22.74	2,015,045	+0.24(+1.07%)
May 11, 2015	22.65	22.86	22.28	22.50	2,081,204	-0.16(-0.71%)
May 08, 2015	22.09	22.80	22.00	22.66	1,954,289	+0.65(+2.95%)
May 07, 2015	21.73	22.02	21.30	22.01	4,095,116	+0.20(+0.92%)
May 06, 2015	22.40	22.43	21.74	21.81	2,175,734	-0.58(-2.59%)
May 05, 2015	22.87	23.03	22.15	22.39	2,527,803	-0.30(-1.32%)
May 04, 2015	23.17	23.17	22.63	22.69	1,522,656	-0.04(-0.18%)
May 01, 2015	22.50	23.01	22.48	22.73	2,669,441	+0.02(+0.09%)
Apr 30, 2015	23.46	23.47	22.60	22.71	4,952,779	-1.50(-6.20%)
Apr 29, 2015	23.85	24.37	23.75	24.21	2,009,238	+0.36(+1.51%)
Apr 28, 2015	23.21	24.00	23.21	23.85	2,067,705	+0.65(+2.80%)
Apr 27, 2015	23.37	23.80	23.12	23.20	2,357,255	+0.06(+0.26%)
Apr 24, 2015	23.61	23.77	23.08	23.14	1,679,314	-0.57(-2.40%)
Apr 23, 2015	23.23	23.85	23.08	23.71	1,637,466	+0.64(+2.77%)
Apr 22, 2015	23.71	23.80	22.98	23.07	1,866,307	-0.76(-3.19%)
Apr 21, 2015	23.96	24.04	23.68	23.83	1,519,934	-0.11(-0.46%)
Apr 20, 2015	24.01	24.06	23.67	23.94	2,011,193	-0.27(-1.12%)
Apr 17, 2015	24.30	24.55	24.18	24.21	1,719,494	+0.05(+0.21%)
Apr 16, 2015	24.78	24.87	24.04	24.16	1,308,918	-0.38(-1.55%)
Apr 15, 2015	24.14	24.75	24.11	24.54	2,032,594	+0.55(+2.29%)
Apr 14, 2015	24.02	24.28	23.80	23.99	1,371,991	-0.12(-0.50%)
Apr 13, 2015	24.27	24.30	23.98	24.11	865,077	-0.18(-0.74%)
Apr 10, 2015	24.08	24.51	24.01	24.29	6,354,967	+0.63(+2.66%)
Apr 09, 2015	23.40	23.79	23.12	23.66	1,909,498	+0.01(+0.04%)
Apr 08, 2015	23.92	24.08	23.46	23.65	1,790,489	-0.16(-0.67%)
Apr 07, 2015	23.98	24.30	23.73	23.81	1,630,995	-0.28(-1.16%)
Apr 06, 2015	24.49	24.71	24.03	24.09	1,408,169	+0.42(+1.77%)
Apr 02, 2015		23.67	23.67	23.67	0	-0.33(-1.37%)
Apr 01, 2015	23.29	24.12	23.15	24.00	2,591,333	+1.08(+4.71%)
Mar 31, 2015	22.96	23.28	22.73	22.92	1,792,498	-0.06(-0.26%)
Mar 30, 2015	22.89	23.32	22.62	22.98	1,445,643	-0.18(-0.78%)
Mar 27, 2015	23.00	23.48	22.72	23.16	1,644,366	-0.01(-0.04%)
Mar 26, 2015	23.89	24.15	23.00	23.17	1,870,643	-0.49(-2.07%)
Mar 25, 2015	24.53	24.59	23.66	23.66	2,484,537	-0.66(-2.71%)
Mar 24, 2015	24.72	24.85	24.26	24.32	1,940,608	-0.31(-1.26%)
Mar 23, 2015	24.49	24.68	24.16	24.63	1,820,850	+0.33(+1.36%)
Mar 20, 2015	23.82	24.69	23.79	24.30	5,693,151	+0.45(+1.89%)
Mar 19, 2015	23.98	24.00	23.45	23.85	2,550,844	+0.00(+0.00%)
Mar 18, 2015	23.46	24.23	22.95	23.85	3,246,347	+0.36(+1.53%)
Mar 17, 2015	23.70	24.13	23.32	23.49	2,413,037	-0.67(-2.77%)
Mar 16, 2015	24.23	24.37	23.62	24.16	1,794,515	+0.04(+0.17%)
Mar 13, 2015	23.70	24.16	23.16	24.12	1,697,392	+0.49(+2.07%)
Mar 12, 2015	23.99	24.11	23.36	23.63	1,912,150	-0.24(-1.01%)
Mar 11, 2015	23.11	23.96	22.78	23.87	2,318,907	+0.67(+2.89%)
Mar 10, 2015	23.55	24.00	22.94	23.20	2,749,167	-0.23(-0.98%)
Mar 09, 2015	24.27	24.27	23.27	23.43	1,946,518	-0.59(-2.46%)
Mar 06, 2015	25.15	25.23	23.88	24.02	3,814,643	-1.86(-7.19%)
Mar 05, 2015	25.75	26.22	25.52	25.88	1,534,185	+0.43(+1.69%)
Mar 04, 2015		26.08	25.32	25.45	1,556,204	-0.63(-2.42%)
Mar 03, 2015	26.65	26.95	26.18	26.08	2,023,395	-0.51(-1.92%)

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.