Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	23.17	23.55	23.05	23.44	38,429,908	+0.31(+1.32%)
May 28, 2015	22.63	23.28	22.52	23.13	23,531,498	+0.45(+1.99%)
May 27, 2015	22.49	22.78	22.39	22.68	11,199,463	+0.25(+1.12%)
May 26, 2015	22.93	22.94	22.36	22.43	16,516,826	-0.38(-1.67%)
May 22, 2015	22.82	22.81	22.81	22.81	28,252,744	-0.01(-0.03%)
May 21, 2015	22.54	22.90	22.54	22.82	13,464,766	+0.23(+1.00%)
May 20, 2015	22.72	22.77	22.39	22.60	12,835,577	-0.04(-0.17%)
May 19, 2015	22.79	22.82	22.62	22.63	7,701,716	-0.08(-0.35%)
May 18, 2015	22.62	22.79	22.60	22.71	10,305,526	+0.02(+0.08%)
May 15, 2015	22.98	23.24	22.68	22.70	16,182,312	-0.26(-1.15%)
May 14, 2015	22.63	22.97	22.52	22.96	15,990,935	+0.49(+2.19%)
May 13, 2015	22.36	22.69	22.18	22.47	16,686,262	+0.19(+0.88%)
May 12, 2015	22.10	22.38	21.99	22.27	11,940,450	-0.02(-0.07%)
May 11, 2015	22.48	22.61	22.23	22.29	11,938,510	-0.18(-0.82%)
May 08, 2015	22.40	22.53	22.34	22.47	12,618,008	+0.33(+1.48%)
May 07, 2015	21.96	22.24	21.89	22.14	17,344,508	+0.18(+0.82%)
May 06, 2015	22.08	22.20	21.75	21.96	18,361,746	-0.17(-0.77%)
May 05, 2015	22.45	22.55	22.11	22.13	20,623,308	-0.45(-1.99%)
May 04, 2015	22.59	22.72	22.49	22.58	10,801,752	-0.07(-0.31%)
May 01, 2015	22.26	22.66	22.16	22.65	17,939,636	+0.40(+1.78%)
Apr 30, 2015	22.37	22.54	22.13	22.26	16,454,570	-0.24(-1.05%)
Apr 29, 2015	22.58	22.78	22.38	22.49	19,035,488	-0.23(-1.01%)
Apr 28, 2015	22.52	22.97	22.45	22.72	24,720,844	+0.15(+0.66%)
Apr 27, 2015	22.56	22.64	22.43	22.57	18,066,430	-0.04(-0.19%)
Apr 24, 2015	22.58	22.91	22.50	22.62	22,752,120	+0.12(+0.53%)
Apr 23, 2015	22.70	22.86	22.35	22.50	41,102,852	+0.82(+3.77%)
Apr 22, 2015	21.54	21.76	21.48	21.68	28,866,704	+0.13(+0.59%)
Apr 21, 2015	21.58	21.64	21.41	21.55	19,471,998	+0.13(+0.62%)
Apr 20, 2015	21.39	21.56	21.17	21.42	22,750,728	+0.11(+0.50%)
Apr 17, 2015	21.52	21.58	21.16	21.31	23,348,600	-0.48(-2.18%)
Apr 16, 2015	21.77	21.92	21.64	21.79	11,557,359	+0.01(+0.04%)
Apr 15, 2015	21.77	21.89	21.65	21.78	13,554,885	+0.02(+0.11%)
Apr 14, 2015	21.69	21.82	21.53	21.76	13,280,506	+0.00(+0.02%)
Apr 13, 2015	21.84	22.24	21.69	21.75	18,378,290	-0.15(-0.70%)
Apr 10, 2015	21.94	22.04	21.81	21.90	13,335,960	+0.13(+0.58%)
Apr 09, 2015	21.82	21.95	21.58	21.78	12,748,018	-0.04(-0.18%)
Apr 08, 2015	21.85	22.01	21.63	21.82	17,998,670	+0.01(+0.05%)
Apr 07, 2015	21.81	22.12	21.73	21.81	17,905,078	+0.10(+0.46%)
Apr 06, 2015	21.20	21.84	21.18	21.71	16,202,156	-0.03(-0.16%)
Apr 02, 2015	21.79	21.74	21.74	21.74	22,039,914	-0.08(-0.39%)
Apr 01, 2015	21.90	22.05	21.71	21.82	12,929,270	-0.21(-0.95%)
Mar 31, 2015	22.04	22.31	22.03	22.03	12,716,114	-0.09(-0.42%)
Mar 30, 2015	22.06	22.31	22.06	22.13	12,467,912	+0.11(+0.51%)
Mar 27, 2015	21.91	22.14	21.89	22.02	15,882,225	+0.04(+0.20%)
Mar 26, 2015	21.99	22.19	21.87	21.97	17,141,402	-0.21(-0.94%)
Mar 25, 2015	22.78	22.78	22.16	22.18	27,701,612	-0.55(-2.44%)
Mar 24, 2015	22.28	22.93	22.28	22.73	32,780,020	+0.34(+1.52%)
Mar 23, 2015	22.13	22.62	22.13	22.39	19,415,564	+0.26(+1.19%)
Mar 20, 2015	22.24	22.38	22.13	22.13	56,500,000	+0.02(+0.09%)
Mar 19, 2015	21.70	22.29	21.66	22.11	35,529,680	-0.21(-0.94%)
Mar 18, 2015	22.68	22.68	22.03	22.32	40,969,872	-0.41(-1.79%)
Mar 17, 2015	22.75	22.88	22.48	22.73	18,037,994	-0.03(-0.13%)
Mar 16, 2015	22.74	22.91	22.58	22.76	16,554,799	+0.19(+0.85%)
Mar 13, 2015	22.94	22.94	22.39	22.57	20,593,378	-0.13(-0.57%)
Mar 12, 2015	22.94	22.98	22.57	22.70	19,436,664	-0.10(-0.44%)
Mar 11, 2015	22.66	23.00	22.66	22.80	28,270,768	+0.18(+0.79%)
Mar 10, 2015	22.94	23.11	22.56	22.62	41,214,556	-0.61(-2.62%)
Mar 09, 2015	22.87	23.28	22.82	23.23	36,055,560	+0.36(+1.56%)
Mar 06, 2015	22.58	23.10	22.55	22.87	36,136,788	+0.30(+1.34%)
Mar 05, 2015	22.26	22.65	22.26	22.57	18,017,272	+0.29(+1.32%)
Mar 04, 2015	22.10	22.46	22.01	22.28	15,158,328	+0.02(+0.09%)
Mar 03, 2015	22.29	22.40	22.16	22.25	12,836,444	-0.05(-0.21%)

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.