Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	21.36	21.62	21.36	21.46	60,321,200	+0.13(+0.62%)
May 28, 2015	21.49	21.57	21.27	21.33	38,235,360	-0.24(-1.12%)
May 27, 2015	21.37	21.59	21.25	21.57	44,608,060	+0.30(+1.40%)
May 26, 2015	21.31	21.35	21.10	21.27	44,882,500	-0.11(-0.51%)
May 22, 2015	21.58	21.38	21.38	21.38	40,412,000	-0.20(-0.93%)
May 21, 2015	21.40	21.84	21.40	21.58	82,395,496	+0.39(+1.83%)
May 20, 2015	21.03	21.36	20.92	21.19	43,923,180	+0.11(+0.51%)
May 19, 2015	21.24	21.41	21.03	21.09	49,300,400	-0.18(-0.83%)
May 18, 2015	21.30	21.36	21.07	21.26	47,804,080	-0.04(-0.18%)
May 15, 2015	21.40	21.50	21.21	21.30	84,806,120	-0.31(-1.45%)
May 14, 2015	21.47	21.65	21.35	21.61	37,769,540	+0.27(+1.27%)
May 13, 2015	21.50	21.68	21.29	21.34	39,915,520	-0.21(-0.96%)
May 12, 2015	21.55	21.66	21.34	21.55	38,955,800	-0.09(-0.42%)
May 11, 2015	21.63	21.95	21.57	21.64	47,865,040	-0.04(-0.19%)
May 08, 2015	21.54	21.76	21.51	21.68	58,176,760	+0.34(+1.60%)
May 07, 2015	21.21	21.42	21.14	21.34	55,316,140	+0.39(+1.86%)
May 06, 2015	21.07	21.14	20.73	20.95	51,049,080	-0.10(-0.50%)
May 05, 2015	21.14	21.38	21.05	21.06	57,116,780	-0.09(-0.44%)
May 04, 2015	21.24	21.49	21.12	21.15	45,401,220	+0.01(+0.04%)
May 01, 2015	21.19	21.28	20.80	21.14	71,316,480	+0.05(+0.26%)
Apr 30, 2015	21.36	21.59	20.96	21.09	72,955,920	-0.38(-1.77%)
Apr 29, 2015	21.34	21.71	21.30	21.47	72,430,056	+0.00(+0.01%)
Apr 28, 2015	21.93	21.95	21.40	21.47	82,806,656	-0.46(-2.11%)
Apr 27, 2015	22.19	22.35	21.87	21.93	108,599,496	-0.33(-1.47%)
Apr 24, 2015	21.95	22.63	21.95	22.25	343,538,080	+2.76(+14.13%)
Apr 23, 2015	19.51	19.59	19.31	19.50	158,916,624	+0.01(+0.05%)
Apr 22, 2015	19.60	19.71	19.40	19.49	69,464,880	-0.07(-0.35%)
Apr 21, 2015	19.57	19.73	19.34	19.56	92,866,880	+0.08(+0.43%)
Apr 20, 2015	18.93	19.60	18.85	19.48	100,235,640	+0.70(+3.71%)
Apr 17, 2015	19.13	19.18	18.72	18.78	76,793,280	-0.52(-2.71%)
Apr 16, 2015	19.18	19.37	19.18	19.30	41,607,360	+0.13(+0.68%)
Apr 15, 2015	19.23	19.29	19.08	19.17	38,647,340	-0.08(-0.43%)
Apr 14, 2015	19.18	19.39	19.06	19.26	51,647,140	+0.14(+0.72%)
Apr 13, 2015	19.18	19.26	19.01	19.12	37,888,860	-0.01(-0.08%)
Apr 10, 2015	19.22	19.36	19.07	19.13	51,470,380	-0.04(-0.23%)
Apr 09, 2015	19.03	19.22	18.94	19.18	47,838,420	+0.12(+0.61%)
Apr 08, 2015	18.73	19.08	18.73	19.06	52,728,680	+0.34(+1.81%)
Apr 07, 2015	18.81	18.97	18.70	18.72	39,096,040	-0.13(-0.70%)
Apr 06, 2015	18.50	19.01	18.47	18.85	61,013,180	+0.24(+1.29%)
Apr 02, 2015	18.52	18.61	18.61	18.61	37,506,000	+0.10(+0.54%)
Apr 01, 2015	18.61	18.66	18.42	18.51	49,160,900	-0.09(-0.50%)
Mar 31, 2015	18.66	18.89	18.58	18.61	50,122,200	-0.12(-0.66%)
Mar 30, 2015	18.59	18.81	18.58	18.73	36,409,660	+0.20(+1.09%)
Mar 27, 2015	18.36	18.66	18.33	18.53	52,195,480	+0.16(+0.87%)
Mar 26, 2015	18.48	18.57	18.28	18.37	58,599,140	-0.18(-0.97%)
Mar 25, 2015	18.76	19.02	18.51	18.55	68,579,040	-0.16(-0.84%)
Mar 24, 2015	18.70	18.76	18.61	18.70	44,561,280	-0.05(-0.27%)
Mar 23, 2015	18.90	19.09	18.75	18.76	44,783,360	-0.17(-0.89%)
Mar 20, 2015	18.81	18.97	18.80	18.92	75,271,056	+0.26(+1.41%)
Mar 19, 2015	18.69	18.86	18.61	18.66	38,303,740	-0.09(-0.51%)
Mar 18, 2015	18.50	18.80	18.34	18.76	52,985,360	+0.16(+0.86%)
Mar 17, 2015	18.56	18.73	18.48	18.60	40,735,720	-0.07(-0.38%)
Mar 16, 2015	18.52	18.70	18.34	18.67	47,080,040	+0.14(+0.75%)
Mar 13, 2015	18.58	18.70	18.34	18.53	52,233,160	-0.18(-0.98%)
Mar 12, 2015	18.44	18.77	18.38	18.71	56,197,020	+0.39(+2.15%)
Mar 11, 2015	18.53	18.67	18.31	18.32	49,898,140	-0.16(-0.85%)
Mar 10, 2015	18.87	18.89	18.46	18.48	62,411,940	-0.45(-2.39%)
Mar 09, 2015	18.92	18.97	18.76	18.93	46,226,800	-0.08(-0.40%)
Mar 06, 2015	19.28	19.35	18.94	19.00	52,540,840	-0.39(-2.00%)
Mar 05, 2015	19.28	19.42	19.19	19.39	53,805,780	+0.26(+1.34%)
Mar 04, 2015	19.29	19.23	19.11	19.14	45,123,000	-0.09(-0.49%)
Mar 03, 2015	19.20	19.30	19.08	19.23	38,922,500	-0.05(-0.27%)

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.