Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	26.25	26.54	26.01	26.16	2,734,519	-0.06(-0.25%)
May 28, 2015	26.30	26.73	25.83	26.22	4,152,608	-0.39(-1.47%)
May 27, 2015	26.92	26.93	26.27	26.61	5,325,060	-0.10(-0.36%)
May 26, 2015	27.55	27.63	26.66	26.71	5,422,303	-0.33(-1.24%)
May 22, 2015	27.74	27.04	27.04	27.04	5,398,965	-0.59(-2.14%)
May 21, 2015	26.91	27.79	26.73	27.63	6,133,515	+0.99(+3.71%)
May 20, 2015	26.22	26.83	26.08	26.65	7,007,498	+0.70(+2.72%)
May 19, 2015	26.44	26.51	25.89	25.94	3,207,135	-0.18(-0.71%)
May 18, 2015	26.03	26.34	25.79	26.13	3,233,292	+0.04(+0.14%)
May 15, 2015	26.04	26.36	25.73	26.09	4,790,165	+0.05(+0.21%)
May 14, 2015	25.26	26.61	25.16	26.04	16,514,074	+2.00(+8.33%)
May 13, 2015	23.58	24.32	23.56	24.03	5,874,027	+0.42(+1.76%)
May 12, 2015	23.89	24.03	23.59	23.62	3,070,129	-0.21(-0.88%)
May 11, 2015	23.85	24.03	23.49	23.83	3,037,249	-0.06(-0.26%)
May 08, 2015	24.03	24.11	23.39	23.89	3,102,377	+0.32(+1.36%)
May 07, 2015	23.02	23.69	22.92	23.57	5,596,549	+0.78(+3.41%)
May 06, 2015	23.22	23.28	22.56	22.80	3,428,718	-0.37(-1.59%)
May 05, 2015	23.67	23.73	23.13	23.16	3,217,666	-0.50(-2.10%)
May 04, 2015	23.54	24.18	23.37	23.66	3,147,151	+0.29(+1.26%)
May 01, 2015	23.73	23.78	23.16	23.37	3,374,781	-0.33(-1.40%)
Apr 30, 2015	23.28	23.71	23.10	23.70	3,791,173	+0.59(+2.55%)
Apr 29, 2015	22.88	23.62	22.65	23.11	3,394,507	+0.23(+1.03%)
Apr 28, 2015	22.93	22.95	22.43	22.88	1,887,443	+0.09(+0.38%)
Apr 27, 2015	22.74	23.00	22.59	22.79	2,826,376	+0.20(+0.88%)
Apr 24, 2015	22.01	22.96	21.73	22.59	3,203,457	+0.60(+2.74%)
Apr 23, 2015	21.15	21.99	21.02	21.99	4,067,418	+0.79(+3.74%)
Apr 22, 2015	21.49	21.55	20.79	21.20	3,568,033	-0.11(-0.51%)
Apr 21, 2015	21.25	21.57	21.18	21.30	1,580,396	+0.24(+1.15%)
Apr 20, 2015	21.08	21.13	20.71	21.06	1,496,922	+0.23(+1.10%)
Apr 17, 2015	21.19	21.49	20.45	20.83	3,983,392	-0.66(-3.06%)
Apr 16, 2015	21.45	21.70	21.15	21.49	4,315,742	+0.09(+0.43%)
Apr 15, 2015	21.63	21.82	21.23	21.40	2,261,971	-0.14(-0.65%)
Apr 14, 2015	21.74	21.81	20.99	21.54	3,758,455	-0.24(-1.12%)
Apr 13, 2015	21.91	22.06	21.63	21.78	1,933,094	-0.18(-0.82%)
Apr 10, 2015	22.08	22.70	21.89	21.96	4,807,024	-0.25(-1.12%)
Apr 09, 2015	22.10	22.31	21.55	22.21	4,095,040	+0.57(+2.66%)
Apr 08, 2015	21.01	22.37	21.01	21.64	7,138,819	+0.93(+4.50%)
Apr 07, 2015	20.52	21.53	20.32	20.71	4,412,176	+0.17(+0.84%)
Apr 06, 2015	20.52	20.71	20.18	20.54	2,730,066	-0.08(-0.39%)
Apr 02, 2015	19.95	20.62	20.62	20.62	5,668,438	+0.82(+4.16%)
Apr 01, 2015	19.36	20.01	19.36	19.79	1,916,256	+0.33(+1.67%)
Mar 31, 2015	19.20	19.85	19.07	19.47	4,593,814	+0.05(+0.27%)
Mar 30, 2015	19.23	19.52	18.96	19.42	1,917,408	+0.22(+1.15%)
Mar 27, 2015	18.87	19.36	18.76	19.20	2,764,412	+0.44(+2.34%)
Mar 26, 2015	18.50	18.93	18.26	18.76	1,923,747	+0.28(+1.51%)
Mar 25, 2015	19.00	19.22	18.38	18.48	1,992,672	-0.50(-2.63%)
Mar 24, 2015	19.07	19.30	18.87	18.98	1,976,894	-0.23(-1.17%)
Mar 23, 2015	18.81	19.32	18.77	19.20	2,184,339	+0.59(+3.18%)
Mar 20, 2015	18.17	18.83	18.12	18.61	2,659,779	+0.46(+2.54%)
Mar 19, 2015	18.60	18.65	17.97	18.15	2,552,852	-0.35(-1.92%)
Mar 18, 2015	18.44	18.88	18.32	18.51	3,013,223	+0.11(+0.58%)
Mar 17, 2015	18.37	18.60	18.12	18.40	1,845,320	+0.04(+0.22%)
Mar 16, 2015	17.93	18.44	17.85	18.36	3,167,326	+0.66(+3.73%)
Mar 13, 2015	17.43	17.95	17.41	17.70	2,980,603	+0.17(+0.94%)
Mar 12, 2015	18.18	18.18	17.41	17.53	2,789,396	-0.49(-2.71%)
Mar 11, 2015	18.35	18.35	17.99	18.02	1,613,254	-0.37(-2.03%)
Mar 10, 2015	18.45	18.59	18.15	18.39	1,977,013	-0.10(-0.52%)
Mar 09, 2015	18.62	18.79	18.47	18.49	2,946,327	-0.14(-0.74%)
Mar 06, 2015	18.80	19.00	18.49	18.63	2,101,324	-0.06(-0.34%)
Mar 05, 2015	18.09	18.75	18.04	18.69	2,679,905	+0.75(+4.18%)
Mar 04, 2015	17.59	18.05	17.80	17.94	3,748,265	+0.14(+0.79%)
Mar 03, 2015	17.79	18.24	17.62	17.80	4,808,636	-0.15(-0.84%)

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.