Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	22.60	22.92	22.39	22.67	9,897,836	+0.12(+0.52%)
May 28, 2015	22.56	22.65	22.14	22.55	3,098,480	-0.10(-0.43%)
May 27, 2015	22.17	22.73	21.89	22.65	3,082,694	+0.42(+1.90%)
May 26, 2015	22.74	22.74	21.95	22.23	4,581,247	-0.83(-3.62%)
May 22, 2015	22.83	23.06	23.06	23.06	1,948,517	-0.14(-0.59%)
May 21, 2015	22.27	23.40	22.26	23.20	2,473,124	+0.99(+4.46%)
May 20, 2015	22.39	22.42	21.96	22.21	3,291,915	-0.02(-0.09%)
May 19, 2015	22.93	22.94	21.94	22.23	3,655,204	-1.07(-4.59%)
May 18, 2015	23.64	23.64	22.73	23.30	2,964,426	-0.40(-1.70%)
May 15, 2015	23.55	23.88	23.07	23.70	2,846,304	+0.11(+0.46%)
May 14, 2015	24.24	24.33	23.51	23.59	3,267,654	-0.24(-0.99%)
May 13, 2015	24.36	24.36	23.66	23.83	2,260,060	-0.09(-0.37%)
May 12, 2015	23.68	24.11	23.16	23.91	1,944,589	+0.36(+1.54%)
May 11, 2015	24.24	24.25	23.18	23.55	3,321,542	-0.71(-2.91%)
May 08, 2015	23.98	24.34	23.34	24.26	3,891,690	+0.59(+2.49%)
May 07, 2015	24.73	24.73	23.43	23.67	3,937,784	-1.32(-5.27%)
May 06, 2015	25.63	25.87	24.74	24.98	3,023,209	-0.16(-0.62%)
May 05, 2015	26.08	26.46	25.12	25.14	3,431,364	-0.54(-2.10%)
May 04, 2015	25.94	25.99	25.09	25.68	2,703,584	-0.12(-0.46%)
May 01, 2015	25.14	25.91	24.58	25.80	5,618,807	+0.77(+3.06%)
Apr 30, 2015	24.69	25.41	24.15	25.03	4,256,394	+0.39(+1.59%)
Apr 29, 2015	23.47	24.93	23.43	24.64	3,513,035	+1.04(+4.41%)
Apr 28, 2015	23.65	23.95	23.38	23.60	1,889,144	-0.13(-0.54%)
Apr 27, 2015	23.32	23.79	23.18	23.73	2,475,014	+0.63(+2.71%)
Apr 24, 2015	23.68	23.68	22.94	23.10	2,352,270	-0.62(-2.60%)
Apr 23, 2015	23.53	24.09	23.41	23.72	2,367,907	+0.39(+1.68%)
Apr 22, 2015	23.02	23.54	22.78	23.33	2,189,054	+0.40(+1.75%)
Apr 21, 2015	23.82	23.96	22.57	22.92	3,772,324	-0.88(-3.70%)
Apr 20, 2015	23.75	24.24	23.67	23.81	2,262,765	+0.03(+0.12%)
Apr 17, 2015	24.72	24.72	23.50	23.78	4,154,651	-0.95(-3.84%)
Apr 16, 2015	24.95	25.46	24.41	24.72	3,426,550	-0.42(-1.67%)
Apr 15, 2015	24.23	25.64	23.84	25.15	3,888,695	+1.20(+5.03%)
Apr 14, 2015	23.50	24.22	23.36	23.94	2,981,068	+0.68(+2.94%)
Apr 13, 2015	23.79	23.87	22.98	23.26	3,117,686	-0.35(-1.49%)
Apr 10, 2015	24.09	24.31	23.54	23.61	2,488,334	-0.36(-1.51%)
Apr 09, 2015	23.46	24.14	23.46	23.97	1,927,073	+0.51(+2.17%)
Apr 08, 2015	23.74	23.97	23.20	23.46	3,571,767	-0.18(-0.74%)
Apr 07, 2015	23.52	24.11	23.28	23.64	3,046,281	+0.15(+0.62%)
Apr 06, 2015	22.65	23.57	22.60	23.49	2,972,709	+1.08(+4.80%)
Apr 02, 2015	22.16	22.42	22.42	22.42	1,891,702	+0.03(+0.13%)
Apr 01, 2015	22.02	22.95	22.00	22.39	3,032,626	+0.53(+2.42%)
Mar 31, 2015	21.77	22.21	21.69	21.86	3,168,938	-0.17(-0.76%)
Mar 30, 2015	21.67	22.15	21.47	22.02	3,430,548	+0.44(+2.04%)
Mar 27, 2015	21.72	21.72	21.10	21.58	2,312,044	-0.25(-1.16%)
Mar 26, 2015	21.88	22.16	21.42	21.84	2,907,391	+0.19(+0.86%)
Mar 25, 2015	21.23	21.93	21.05	21.65	2,541,803	+0.63(+2.98%)
Mar 24, 2015	20.96	21.27	20.64	21.03	2,413,551	+0.20(+0.94%)
Mar 23, 2015	20.76	21.34	20.70	20.83	2,563,616	+0.10(+0.47%)
Mar 20, 2015	20.21	20.77	20.01	20.73	3,392,572	+0.80(+4.03%)
Mar 19, 2015	19.86	20.25	19.61	19.93	2,476,889	-0.28(-1.40%)
Mar 18, 2015	19.17	20.26	18.78	20.21	3,598,523	+0.89(+4.61%)
Mar 17, 2015	19.59	19.75	19.22	19.32	3,834,823	-0.48(-2.42%)
Mar 16, 2015	19.87	19.87	19.23	19.80	3,411,679	-0.24(-1.22%)
Mar 13, 2015	19.80	20.10	19.39	20.05	4,116,759	-0.16(-0.78%)
Mar 12, 2015	20.70	20.80	20.11	20.20	2,149,381	-0.27(-1.34%)
Mar 11, 2015	20.18	20.56	19.80	20.48	3,137,586	+0.29(+1.45%)
Mar 10, 2015	20.77	20.87	20.14	20.18	2,693,052	-0.90(-4.27%)
Mar 09, 2015	21.52	21.62	20.80	21.09	2,336,211	-0.43(-2.00%)
Mar 06, 2015	21.87	22.40	21.44	21.52	3,059,498	-0.65(-2.91%)
Mar 05, 2015	21.89	22.35	21.64	22.16	3,332,198	+0.23(+1.03%)
Mar 04, 2015	21.64	22.00	21.25	21.94	5,185,787	+0.39(+1.82%)
Mar 03, 2015	21.58	21.92	21.49	21.55	3,044,779	-0.02(-0.09%)

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.