Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	21.09	21.51	20.89	21.21	2,946,486	-0.02(-0.11%)
May 28, 2015	21.26	21.47	21.11	21.24	1,372,963	-0.06(-0.26%)
May 27, 2015	21.25	21.62	21.05	21.29	2,039,169	+0.13(+0.64%)
May 26, 2015	21.56	21.66	21.09	21.16	1,349,922	-0.54(-2.48%)
May 22, 2015	21.45	21.70	21.70	21.70	1,035,056	+0.18(+0.85%)
May 21, 2015	21.70	21.70	21.36	21.51	1,526,255	-0.13(-0.59%)
May 20, 2015	21.81	21.90	21.46	21.64	1,111,021	-0.19(-0.87%)
May 19, 2015	22.04	22.12	21.54	21.83	1,290,596	-0.26(-1.18%)
May 18, 2015	21.90	22.19	21.71	22.09	1,106,445	+0.14(+0.65%)
May 15, 2015	22.17	22.17	21.89	21.95	1,090,924	-0.34(-1.53%)
May 14, 2015	21.78	22.32	21.71	22.29	1,573,802	+0.57(+2.62%)
May 13, 2015	21.40	21.76	21.03	21.72	1,382,750	+0.42(+1.97%)
May 12, 2015	21.63	21.76	21.20	21.30	1,215,598	-0.43(-1.97%)
May 11, 2015	21.89	21.91	21.29	21.73	1,813,473	-0.21(-0.97%)
May 08, 2015	21.81	22.08	21.22	21.94	1,545,528	+0.43(+1.99%)
May 07, 2015	21.44	21.70	21.14	21.51	1,554,901	+0.09(+0.44%)
May 06, 2015	21.71	21.83	21.26	21.42	2,340,442	-0.17(-0.80%)
May 05, 2015	21.72	21.72	21.31	21.59	3,166,155	-0.13(-0.61%)
May 04, 2015	22.49	22.55	21.63	21.72	2,142,400	-0.64(-2.87%)
May 01, 2015	22.20	22.48	21.93	22.37	2,161,972	+0.16(+0.74%)
Apr 30, 2015	22.52	23.12	21.36	22.20	3,755,290	-0.45(-2.00%)
Apr 29, 2015	23.07	23.08	22.42	22.66	2,500,686	-0.22(-0.96%)
Apr 28, 2015	23.36	23.48	22.85	22.87	1,453,618	-0.33(-1.42%)
Apr 27, 2015	23.29	23.42	22.97	23.20	1,831,485	+0.01(+0.03%)
Apr 24, 2015	22.59	23.25	22.49	23.20	1,252,566	+0.64(+2.84%)
Apr 23, 2015	23.35	23.35	22.29	22.55	1,500,435	-0.60(-2.60%)
Apr 22, 2015	22.80	23.22	22.56	23.16	1,981,798	+0.31(+1.37%)
Apr 21, 2015	22.16	22.91	22.15	22.84	2,702,352	+0.70(+3.18%)
Apr 20, 2015	22.11	22.37	21.97	22.14	1,536,448	+0.13(+0.60%)
Apr 17, 2015	22.20	22.25	21.80	22.01	1,313,954	-0.21(-0.95%)
Apr 16, 2015	21.90	22.38	21.82	22.22	1,584,371	+0.10(+0.46%)
Apr 15, 2015	22.27	22.69	21.83	22.12	1,673,036	-0.22(-0.98%)
Apr 14, 2015	22.22	22.47	22.02	22.33	1,299,034	+0.11(+0.49%)
Apr 13, 2015	23.00	23.06	22.05	22.23	2,873,798	-0.74(-3.20%)
Apr 10, 2015	22.89	23.20	22.83	22.96	1,691,125	+0.13(+0.55%)
Apr 09, 2015	23.35	23.48	22.73	22.84	2,860,845	-0.52(-2.21%)
Apr 08, 2015	23.36	23.65	23.23	23.35	2,575,591	-0.01(-0.03%)
Apr 07, 2015	24.80	24.86	22.96	23.36	5,772,051	-1.69(-6.75%)
Apr 06, 2015	25.21	25.46	24.66	25.05	2,184,537	-0.05(-0.19%)
Apr 02, 2015	26.42	25.10	25.10	25.10	2,813,480	-1.49(-5.59%)
Apr 01, 2015	26.65	27.08	26.48	26.58	1,801,352	+0.05(+0.18%)
Mar 31, 2015	26.47	27.04	26.40	26.54	1,425,936	-0.23(-0.85%)
Mar 30, 2015	25.82	26.81	25.82	26.76	2,698,717	+1.24(+4.87%)
Mar 27, 2015	25.76	25.93	25.23	25.52	1,645,672	-0.26(-1.00%)
Mar 26, 2015	26.48	26.48	25.65	25.78	1,812,748	-0.32(-1.23%)
Mar 25, 2015	25.25	26.46	25.25	26.10	2,201,127	+0.85(+3.38%)
Mar 24, 2015	25.14	25.62	24.95	25.25	1,417,935	+0.04(+0.16%)
Mar 23, 2015	25.22	25.73	25.19	25.21	1,938,043	+0.10(+0.41%)
Mar 20, 2015	24.98	25.27	24.82	25.10	2,523,050	+0.29(+1.17%)
Mar 19, 2015	24.48	25.01	24.22	24.81	1,149,558	+0.13(+0.54%)
Mar 18, 2015	24.14	24.89	24.07	24.68	1,157,153	+0.50(+2.07%)
Mar 17, 2015	24.11	24.23	23.64	24.18	1,213,804	+0.08(+0.32%)
Mar 16, 2015	23.52	24.17	23.30	24.10	1,498,153	+0.63(+2.67%)
Mar 13, 2015	23.10	23.55	22.82	23.48	1,571,142	+0.31(+1.32%)
Mar 12, 2015	23.49	23.72	23.05	23.17	1,584,936	-0.05(-0.20%)
Mar 11, 2015	22.85	23.25	22.51	23.22	2,231,041	+0.43(+1.89%)
Mar 10, 2015	22.59	22.82	21.48	22.79	3,264,523	-0.08(-0.34%)
Mar 09, 2015	23.16	23.75	22.86	22.87	4,561,367	-0.28(-1.22%)
Mar 06, 2015	23.74	24.00	22.93	23.15	1,389,079	-0.86(-3.58%)
Mar 05, 2015	23.96	24.24	23.76	24.01	839,101	+0.24(+1.02%)
Mar 04, 2015	24.09	24.01	23.66	23.77	1,414,939	-0.24(-1.01%)
Mar 03, 2015	23.71	24.16	23.66	24.01	1,769,399	+0.41(+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.