Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	23.16	23.54	23.05	23.43	38,442,328	+0.31(+1.32%)
May 28, 2015	22.62	23.27	22.51	23.13	23,539,102	+0.45(+1.99%)
May 27, 2015	22.48	22.77	22.38	22.68	11,203,082	+0.25(+1.12%)
May 26, 2015	22.93	22.93	22.36	22.43	16,522,164	-0.38(-1.67%)
May 22, 2015	22.81	22.81	22.81	22.81	28,261,874	-0.01(-0.03%)
May 21, 2015	22.53	22.89	22.53	22.81	13,469,117	+0.23(+1.00%)
May 20, 2015	22.71	22.76	22.39	22.59	12,839,725	-0.04(-0.17%)
May 19, 2015	22.78	22.81	22.61	22.63	7,704,205	-0.08(-0.35%)
May 18, 2015	22.62	22.79	22.59	22.71	10,308,857	+0.02(+0.08%)
May 15, 2015	22.97	23.23	22.67	22.69	16,187,541	-0.26(-1.15%)
May 14, 2015	22.62	22.96	22.51	22.95	15,996,102	+0.49(+2.19%)
May 13, 2015	22.36	22.68	22.17	22.46	16,691,654	+0.19(+0.87%)
May 12, 2015	22.09	22.38	21.99	22.26	11,944,309	-0.02(-0.07%)
May 11, 2015	22.47	22.60	22.22	22.28	11,942,368	-0.18(-0.82%)
May 08, 2015	22.39	22.52	22.33	22.46	12,622,086	+0.33(+1.48%)
May 07, 2015	21.95	22.23	21.88	22.13	17,350,114	+0.18(+0.82%)
May 06, 2015	22.08	22.20	21.74	21.95	18,367,680	-0.17(-0.77%)
May 05, 2015	22.44	22.54	22.10	22.12	20,629,974	-0.45(-1.99%)
May 04, 2015	22.59	22.71	22.49	22.57	10,805,242	-0.07(-0.31%)
May 01, 2015	22.25	22.66	22.16	22.64	17,945,434	+0.40(+1.78%)
Apr 30, 2015	22.37	22.53	22.12	22.25	16,459,887	-0.24(-1.05%)
Apr 29, 2015	22.57	22.78	22.37	22.49	19,041,640	-0.23(-1.01%)
Apr 28, 2015	22.52	22.97	22.44	22.71	24,728,832	+0.15(+0.66%)
Apr 27, 2015	22.55	22.64	22.42	22.57	18,072,268	-0.04(-0.19%)
Apr 24, 2015	22.57	22.91	22.50	22.61	22,759,472	+0.12(+0.53%)
Apr 23, 2015	22.69	22.86	22.34	22.49	41,116,136	+0.82(+3.77%)
Apr 22, 2015	21.53	21.75	21.47	21.67	28,876,032	+0.13(+0.59%)
Apr 21, 2015	21.57	21.64	21.41	21.54	19,478,290	+0.13(+0.62%)
Apr 20, 2015	21.38	21.56	21.16	21.41	22,758,080	+0.11(+0.50%)
Apr 17, 2015	21.51	21.57	21.16	21.31	23,356,146	-0.48(-2.18%)
Apr 16, 2015	21.76	21.92	21.64	21.78	11,561,094	+0.01(+0.03%)
Apr 15, 2015	21.76	21.88	21.64	21.77	13,559,265	+0.02(+0.11%)
Apr 14, 2015	21.69	21.81	21.53	21.75	13,284,798	+0.00(+0.02%)
Apr 13, 2015	21.83	22.24	21.69	21.75	18,384,230	-0.15(-0.70%)
Apr 10, 2015	21.93	22.03	21.80	21.90	13,340,269	+0.13(+0.58%)
Apr 09, 2015	21.81	21.94	21.58	21.77	12,752,138	-0.04(-0.18%)
Apr 08, 2015	21.84	22.00	21.63	21.81	18,004,486	+0.01(+0.05%)
Apr 07, 2015	21.81	22.12	21.72	21.80	17,910,864	+0.10(+0.46%)
Apr 06, 2015	21.20	21.83	21.18	21.70	16,207,392	-0.03(-0.16%)
Apr 02, 2015	21.79	21.73	21.73	21.73	22,047,036	-0.08(-0.39%)
Apr 01, 2015	21.89	22.05	21.70	21.82	12,933,448	-0.21(-0.95%)
Mar 31, 2015	22.04	22.30	22.02	22.03	12,720,223	-0.09(-0.42%)
Mar 30, 2015	22.05	22.30	22.05	22.12	12,471,941	+0.11(+0.51%)
Mar 27, 2015	21.90	22.13	21.88	22.01	15,887,357	+0.04(+0.20%)
Mar 26, 2015	21.98	22.18	21.87	21.96	17,146,942	-0.21(-0.94%)
Mar 25, 2015	22.77	22.77	22.16	22.17	27,710,564	-0.55(-2.44%)
Mar 24, 2015	22.28	22.92	22.27	22.73	32,790,612	+0.34(+1.52%)
Mar 23, 2015	22.12	22.62	22.12	22.39	19,421,838	+0.26(+1.19%)
Mar 20, 2015	22.23	22.37	22.12	22.12	56,518,256	+0.02(+0.10%)
Mar 19, 2015	21.70	22.28	21.65	22.10	35,541,160	-0.21(-0.94%)
Mar 18, 2015	22.67	22.67	22.03	22.31	40,983,108	-0.41(-1.79%)
Mar 17, 2015	22.74	22.87	22.48	22.72	18,043,822	-0.03(-0.13%)
Mar 16, 2015	22.73	22.91	22.58	22.75	16,560,148	+0.19(+0.85%)
Mar 13, 2015	22.93	22.93	22.39	22.56	20,600,034	-0.13(-0.57%)
Mar 12, 2015	22.94	22.97	22.57	22.69	19,442,946	-0.10(-0.44%)
Mar 11, 2015	22.66	22.99	22.66	22.79	28,279,904	+0.18(+0.78%)
Mar 10, 2015	22.93	23.10	22.56	22.61	41,227,876	-0.61(-2.62%)
Mar 09, 2015	22.86	23.27	22.81	23.22	36,067,212	+0.36(+1.56%)
Mar 06, 2015	22.57	23.09	22.54	22.86	36,148,464	+0.30(+1.34%)
Mar 05, 2015	22.26	22.64	22.26	22.56	18,023,094	+0.29(+1.32%)
Mar 04, 2015	22.10	22.45	22.00	22.27	15,163,227	+0.02(+0.09%)
Mar 03, 2015	22.29	22.39	22.15	22.25	12,840,592	-0.05(-0.21%)

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.