Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	20.94	21.35	20.74	21.06	2,967,631	-0.02(-0.11%)
May 28, 2015	21.11	21.31	20.96	21.09	1,382,816	-0.05(-0.26%)
May 27, 2015	21.09	21.46	20.90	21.14	2,053,803	+0.13(+0.64%)
May 26, 2015	21.41	21.50	20.94	21.01	1,359,609	-0.53(-2.48%)
May 22, 2015	21.30	21.54	21.54	21.54	1,042,484	+0.18(+0.85%)
May 21, 2015	21.55	21.55	21.20	21.36	1,537,208	-0.13(-0.59%)
May 20, 2015	21.65	21.75	21.31	21.49	1,118,994	-0.19(-0.87%)
May 19, 2015	21.88	21.96	21.39	21.68	1,299,858	-0.26(-1.18%)
May 18, 2015	21.75	22.03	21.56	21.93	1,114,385	+0.14(+0.65%)
May 15, 2015	22.01	22.01	21.74	21.79	1,098,753	-0.34(-1.53%)
May 14, 2015	21.62	22.16	21.56	22.13	1,585,096	+0.57(+2.62%)
May 13, 2015	21.24	21.61	20.88	21.57	1,392,673	+0.42(+1.97%)
May 12, 2015	21.48	21.60	21.05	21.15	1,224,322	-0.42(-1.97%)
May 11, 2015	21.74	21.75	21.14	21.57	1,826,487	-0.21(-0.97%)
May 08, 2015	21.65	21.93	21.07	21.79	1,556,619	+0.42(+1.99%)
May 07, 2015	21.28	21.55	20.99	21.36	1,566,060	+0.09(+0.44%)
May 06, 2015	21.55	21.67	21.11	21.27	2,357,238	-0.17(-0.80%)
May 05, 2015	21.57	21.57	21.16	21.44	3,188,876	-0.13(-0.61%)
May 04, 2015	22.33	22.39	21.48	21.57	2,157,775	-0.64(-2.87%)
May 01, 2015	22.04	22.32	21.77	22.21	2,177,487	+0.16(+0.74%)
Apr 30, 2015	22.36	22.95	21.21	22.04	3,782,239	-0.45(-2.00%)
Apr 29, 2015	22.91	22.91	22.26	22.49	2,518,632	-0.22(-0.96%)
Apr 28, 2015	23.19	23.31	22.69	22.71	1,464,050	-0.33(-1.42%)
Apr 27, 2015	23.12	23.26	22.80	23.04	1,844,628	+0.01(+0.03%)
Apr 24, 2015	22.43	23.08	22.33	23.03	1,261,555	+0.64(+2.84%)
Apr 23, 2015	23.19	23.19	22.13	22.39	1,511,202	-0.60(-2.60%)
Apr 22, 2015	22.64	23.05	22.40	22.99	1,996,020	+0.31(+1.37%)
Apr 21, 2015	22.00	22.75	21.99	22.68	2,721,745	+0.70(+3.18%)
Apr 20, 2015	21.95	22.21	21.81	21.98	1,547,473	+0.13(+0.60%)
Apr 17, 2015	22.04	22.09	21.65	21.85	1,323,383	-0.21(-0.95%)
Apr 16, 2015	21.75	22.22	21.66	22.06	1,595,741	+0.10(+0.46%)
Apr 15, 2015	22.11	22.53	21.68	21.96	1,685,042	-0.22(-0.98%)
Apr 14, 2015	22.06	22.31	21.86	22.18	1,308,356	+0.11(+0.49%)
Apr 13, 2015	22.84	22.90	21.90	22.07	2,894,421	-0.73(-3.20%)
Apr 10, 2015	22.73	23.04	22.66	22.80	1,703,261	+0.12(+0.55%)
Apr 09, 2015	23.19	23.32	22.56	22.67	2,881,375	-0.51(-2.21%)
Apr 08, 2015	23.19	23.48	23.06	23.19	2,594,074	-0.01(-0.03%)
Apr 07, 2015	24.62	24.68	22.80	23.19	5,813,473	-1.68(-6.75%)
Apr 06, 2015	25.03	25.28	24.48	24.87	2,200,214	-0.05(-0.19%)
Apr 02, 2015	26.23	24.92	24.92	24.92	2,833,670	-1.48(-5.59%)
Apr 01, 2015	26.46	26.89	26.29	26.39	1,814,279	+0.05(+0.18%)
Mar 31, 2015	26.28	26.84	26.21	26.35	1,436,169	-0.23(-0.85%)
Mar 30, 2015	25.64	26.62	25.63	26.57	2,718,083	+1.23(+4.87%)
Mar 27, 2015	25.58	25.74	25.05	25.34	1,657,482	-0.26(-1.00%)
Mar 26, 2015	26.29	26.29	25.47	25.59	1,825,756	-0.32(-1.23%)
Mar 25, 2015	25.07	26.27	25.07	25.91	2,216,923	+0.85(+3.38%)
Mar 24, 2015	24.96	25.44	24.77	25.07	1,428,110	+0.04(+0.16%)
Mar 23, 2015	25.04	25.55	25.01	25.03	1,951,951	+0.10(+0.41%)
Mar 20, 2015	24.80	25.09	24.65	24.93	2,541,156	+0.29(+1.17%)
Mar 19, 2015	24.30	24.83	24.05	24.64	1,157,807	+0.13(+0.54%)
Mar 18, 2015	23.97	24.72	23.90	24.51	1,165,457	+0.50(+2.07%)
Mar 17, 2015	23.94	24.06	23.47	24.01	1,222,514	+0.08(+0.32%)
Mar 16, 2015	23.36	23.99	23.14	23.93	1,508,904	+0.62(+2.67%)
Mar 13, 2015	22.94	23.38	22.66	23.31	1,582,417	+0.30(+1.32%)
Mar 12, 2015	23.33	23.55	22.88	23.01	1,596,310	-0.05(-0.20%)
Mar 11, 2015	22.69	23.08	22.35	23.05	2,247,052	+0.43(+1.89%)
Mar 10, 2015	22.42	22.66	21.33	22.63	3,287,950	-0.08(-0.34%)
Mar 09, 2015	23.00	23.58	22.70	22.70	4,594,101	-0.28(-1.22%)
Mar 06, 2015	23.57	23.83	22.77	22.98	1,399,048	-0.85(-3.58%)
Mar 05, 2015	23.79	24.06	23.59	23.84	845,122	+0.24(+1.02%)
Mar 04, 2015	23.92	23.84	23.50	23.60	1,425,093	-0.24(-1.01%)
Mar 03, 2015	23.54	23.99	23.49	23.84	1,782,097	+0.40(+1.72%)

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.