Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	22.64	23.06	22.59	22.61	7,142,398	-0.02(-0.08%)
May 28, 2015	22.57	22.78	22.34	22.63	4,921,109	-0.20(-0.89%)
May 27, 2015	22.57	23.06	22.44	22.83	5,340,841	+0.20(+0.90%)
May 26, 2015	22.97	23.18	22.46	22.63	6,311,977	-0.57(-2.44%)
May 22, 2015	22.06	23.20	23.20	23.20	12,653,895	+1.04(+4.68%)
May 21, 2015	22.60	22.69	22.02	22.16	7,132,093	-0.49(-2.17%)
May 20, 2015	22.84	22.84	21.99	22.65	7,239,191	+0.12(+0.53%)
May 19, 2015	23.37	23.44	22.39	22.53	8,363,166	-1.08(-4.59%)
May 18, 2015	23.88	24.12	23.55	23.61	6,305,264	-0.55(-2.26%)
May 15, 2015	24.14	24.27	23.81	24.16	6,192,361	+0.03(+0.12%)
May 14, 2015	24.84	25.11	23.95	24.13	9,513,808	-0.27(-1.10%)
May 13, 2015	23.97	24.68	23.88	24.40	7,139,554	+0.49(+2.05%)
May 12, 2015	23.77	24.63	23.77	23.91	11,443,371	+0.20(+0.86%)
May 11, 2015	22.68	23.85	22.60	23.71	8,877,421	+1.21(+5.40%)
May 08, 2015	22.28	22.65	21.97	22.49	6,881,484	+0.47(+2.14%)
May 07, 2015	22.16	22.16	21.46	22.02	6,867,789	-0.24(-1.08%)
May 06, 2015	22.37	22.83	22.08	22.26	7,840,821	+0.06(+0.25%)
May 05, 2015	22.18	22.68	22.13	22.21	8,336,950	+0.25(+1.14%)
May 04, 2015	21.71	22.27	21.65	21.96	9,222,378	+0.44(+2.06%)
May 01, 2015	22.47	22.57	21.45	21.51	9,540,677	-0.70(-3.16%)
Apr 30, 2015	21.74	22.53	21.72	22.21	12,908,892	+0.32(+1.48%)
Apr 29, 2015	22.87	23.56	21.70	21.89	27,405,448	-2.88(-11.61%)
Apr 28, 2015	24.36	25.20	24.16	24.77	13,583,773	+0.48(+1.98%)
Apr 27, 2015	24.92	25.35	24.22	24.29	8,268,759	-0.48(-1.94%)
Apr 24, 2015	25.22	25.54	24.59	24.77	6,361,144	-0.16(-0.63%)
Apr 23, 2015	24.00	25.20	23.60	24.92	8,721,155	+1.08(+4.54%)
Apr 22, 2015	24.07	24.18	23.67	23.84	5,801,263	-0.06(-0.27%)
Apr 21, 2015	23.49	24.40	23.27	23.91	8,359,040	+0.28(+1.17%)
Apr 20, 2015	23.57	23.96	23.19	23.63	6,342,820	+0.12(+0.51%)
Apr 17, 2015	23.82	24.03	23.41	23.51	8,883,567	-0.68(-2.79%)
Apr 16, 2015	25.32	25.34	24.14	24.18	11,775,935	-1.09(-4.32%)
Apr 15, 2015	24.12	25.60	23.98	25.28	12,669,165	+1.32(+5.52%)
Apr 14, 2015	23.32	24.00	23.03	23.95	8,161,291	+0.96(+4.18%)
Apr 13, 2015	22.82	23.17	22.57	22.99	5,299,060	+0.13(+0.57%)
Apr 10, 2015	23.04	23.28	22.66	22.86	4,987,640	-0.37(-1.59%)
Apr 09, 2015	22.38	23.43	22.24	23.23	8,020,727	+0.83(+3.72%)
Apr 08, 2015	23.10	23.44	22.37	22.40	6,083,218	-0.40(-1.74%)
Apr 07, 2015	22.81	23.02	22.29	22.80	8,144,361	+0.14(+0.61%)
Apr 06, 2015	22.75	22.90	22.23	22.66	7,095,207	-0.15(-0.65%)
Apr 02, 2015	21.89	22.81	22.81	22.81	5,911,312	+0.75(+3.40%)
Apr 01, 2015	22.43	22.49	21.93	22.06	6,902,842	-0.51(-2.25%)
Mar 31, 2015	22.93	23.35	22.43	22.57	8,837,456	-0.96(-4.09%)
Mar 30, 2015	23.08	23.81	22.89	23.53	7,142,667	+0.61(+2.66%)
Mar 27, 2015	22.49	22.94	22.29	22.92	5,869,359	-0.06(-0.24%)
Mar 26, 2015	22.90	23.42	22.23	22.97	8,778,683	+0.03(+0.12%)
Mar 25, 2015	22.83	23.69	22.88	22.95	9,236,809	+0.11(+0.49%)
Mar 24, 2015	22.19	23.00	22.13	22.83	10,062,160	+0.46(+2.07%)
Mar 23, 2015	21.42	22.58	21.42	22.37	10,767,085	+0.93(+4.36%)
Mar 20, 2015	20.55	21.45	20.39	21.44	11,425,479	+0.97(+4.74%)
Mar 19, 2015	21.61	21.61	20.44	20.47	13,668,729	-1.57(-7.13%)
Mar 18, 2015	20.38	22.20	20.36	22.04	14,826,858	+1.49(+7.25%)
Mar 17, 2015	20.29	20.62	19.95	20.55	8,799,209	+0.24(+1.18%)
Mar 16, 2015	20.15	20.35	19.68	20.31	6,845,524	+0.15(+0.73%)
Mar 13, 2015	20.45	20.73	20.03	20.16	7,595,589	-0.77(-3.67%)
Mar 12, 2015	21.29	21.38	20.74	20.93	8,125,341	+0.04(+0.18%)
Mar 11, 2015	20.34	20.95	20.26	20.89	8,056,712	+0.50(+2.45%)
Mar 10, 2015	20.43	20.83	20.23	20.39	8,974,809	-0.48(-2.30%)
Mar 09, 2015	21.43	21.45	20.85	20.87	7,020,622	-0.43(-2.00%)
Mar 06, 2015	21.99	22.30	21.27	21.30	8,840,909	-0.91(-4.08%)
Mar 05, 2015	21.43	22.24	20.95	22.21	10,021,920	+0.71(+3.31%)
Mar 04, 2015	20.73	21.84	20.30	21.49	13,468,295	+0.53(+2.51%)
Mar 03, 2015	21.50	21.94	20.85	20.97	10,438,298	-1.06(-4.83%)

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.