Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	22.10	22.31	22.01	22.10	34,511,416	-0.03(-0.14%)
May 28, 2015	22.12	22.29	21.98	22.13	24,167,110	+0.03(+0.14%)
May 27, 2015	21.91	22.22	21.88	22.10	31,779,492	+0.27(+1.24%)
May 26, 2015	22.01	22.05	21.67	21.83	34,324,352	-0.23(-1.06%)
May 22, 2015	22.16	22.06	22.06	22.06	26,634,464	-0.13(-0.58%)
May 21, 2015	22.32	22.44	22.19	22.19	27,596,958	-0.14(-0.64%)
May 20, 2015	22.47	22.50	22.26	22.33	25,747,324	-0.09(-0.39%)
May 19, 2015	22.52	22.54	22.34	22.42	25,102,912	-0.02(-0.08%)
May 18, 2015	22.18	22.54	22.18	22.44	31,770,350	+0.16(+0.71%)
May 15, 2015	22.04	22.48	21.98	22.28	49,976,568	+0.38(+1.72%)
May 14, 2015	22.08	22.36	21.84	21.90	75,200,400	-0.23(-1.02%)
May 13, 2015	21.97	22.21	21.96	22.13	50,732,912	+0.09(+0.41%)
May 12, 2015	21.92	22.19	21.71	22.04	42,118,228	+0.02(+0.07%)
May 11, 2015	22.24	22.46	22.01	22.02	35,869,620	-0.02(-0.07%)
May 08, 2015	21.86	22.14	21.86	22.04	29,940,842	+0.32(+1.48%)
May 07, 2015	21.86	21.95	21.67	21.72	30,035,624	-0.12(-0.57%)
May 06, 2015	21.79	21.92	21.63	21.84	31,266,734	+0.06(+0.28%)
May 05, 2015	21.99	22.02	21.74	21.78	29,795,756	-0.21(-0.96%)
May 04, 2015	21.92	22.13	21.92	21.99	21,864,340	+0.03(+0.14%)
May 01, 2015	21.72	22.01	21.70	21.96	25,117,360	+0.23(+1.04%)
Apr 30, 2015	21.75	21.87	21.62	21.73	35,169,684	-0.17(-0.76%)
Apr 29, 2015	21.91	22.05	21.79	21.90	29,794,500	-0.20(-0.92%)
Apr 28, 2015	21.71	22.11	21.68	22.10	32,251,996	+0.32(+1.49%)
Apr 27, 2015	21.77	21.89	21.64	21.78	30,444,398	+0.05(+0.24%)
Apr 24, 2015	22.01	22.07	21.61	21.73	36,006,880	+0.11(+0.51%)
Apr 23, 2015	21.41	21.73	21.26	21.62	29,464,598	+0.04(+0.19%)
Apr 22, 2015	21.61	21.70	21.43	21.58	25,350,430	-0.05(-0.24%)
Apr 21, 2015	21.65	21.80	21.61	21.63	31,777,284	+0.16(+0.74%)
Apr 20, 2015	21.23	21.58	21.23	21.47	29,076,976	+0.43(+2.02%)
Apr 17, 2015	21.31	21.41	21.03	21.05	48,951,716	-0.52(-2.40%)
Apr 16, 2015	21.25	21.59	21.18	21.56	39,610,772	+0.26(+1.24%)
Apr 15, 2015	21.18	21.43	21.09	21.30	41,331,936	+0.33(+1.58%)
Apr 14, 2015	21.11	21.15	20.87	20.97	25,595,368	-0.13(-0.61%)
Apr 13, 2015	21.10	21.32	21.06	21.09	30,201,880	-0.05(-0.21%)
Apr 10, 2015	20.79	21.17	20.78	21.14	32,676,224	+0.31(+1.50%)
Apr 09, 2015	20.80	20.91	20.67	20.83	22,130,946	+0.06(+0.27%)
Apr 08, 2015	20.63	20.85	20.63	20.77	25,303,252	+0.12(+0.58%)
Apr 07, 2015	20.51	20.78	20.45	20.65	22,366,058	+0.13(+0.62%)
Apr 06, 2015	20.33	20.60	20.23	20.52	26,534,112	+0.07(+0.33%)
Apr 02, 2015	20.52	20.45	20.45	20.45	25,901,608	-0.09(-0.44%)
Apr 01, 2015	20.59	20.84	20.43	20.54	29,739,434	-0.21(-1.00%)
Mar 31, 2015	20.61	20.88	20.57	20.75	38,808,848	+0.06(+0.31%)
Mar 30, 2015	20.37	20.76	20.37	20.69	38,834,196	+0.39(+1.92%)
Mar 27, 2015	20.25	20.36	20.16	20.30	27,352,582	+0.03(+0.15%)
Mar 26, 2015	20.34	20.43	19.92	20.27	65,394,532	-0.28(-1.35%)
Mar 25, 2015	20.89	21.02	20.54	20.54	36,299,720	-0.40(-1.93%)
Mar 24, 2015	21.17	21.38	20.94	20.95	31,093,812	-0.30(-1.43%)
Mar 23, 2015	21.28	21.47	21.22	21.25	31,380,880	-0.03(-0.12%)
Mar 20, 2015	21.29	21.41	21.19	21.28	50,294,080	+0.13(+0.64%)
Mar 19, 2015	21.02	21.35	20.98	21.14	37,398,256	+0.08(+0.39%)
Mar 18, 2015	20.86	21.20	20.74	21.06	46,660,388	+0.00(+0.00%)
Mar 17, 2015	21.09	21.16	20.91	21.06	29,265,162	-0.11(-0.53%)
Mar 16, 2015	21.02	21.23	20.98	21.17	33,892,836	+0.27(+1.29%)
Mar 13, 2015	20.96	21.14	20.62	20.90	48,800,128	-0.22(-1.06%)
Mar 12, 2015	20.99	21.35	20.99	21.13	30,712,954	-0.02(-0.07%)
Mar 11, 2015	21.46	21.51	21.11	21.14	33,628,236	-0.30(-1.40%)
Mar 10, 2015	21.81	21.82	21.44	21.44	35,475,452	-0.52(-2.38%)
Mar 09, 2015	21.62	22.03	21.52	21.97	30,751,856	+0.33(+1.50%)
Mar 06, 2015	21.78	21.88	21.55	21.64	36,134,736	-0.28(-1.28%)
Mar 05, 2015	22.05	22.06	21.79	21.92	24,033,146	-0.02(-0.10%)
Mar 04, 2015	21.96	22.10	21.78	21.94	43,926,064	-0.16(-0.71%)
Mar 03, 2015	22.52	22.54	22.05	22.10	44,071,556	-0.49(-2.15%)

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.