Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	21.92	22.12	21.82	21.91	34,807,084	-0.03(-0.14%)
May 28, 2015	21.93	22.10	21.80	21.94	24,374,154	+0.03(+0.14%)
May 27, 2015	21.72	22.04	21.69	21.91	32,051,752	+0.27(+1.24%)
May 26, 2015	21.82	21.86	21.49	21.64	34,618,416	-0.23(-1.06%)
May 22, 2015	21.97	21.87	21.87	21.87	26,862,646	-0.13(-0.58%)
May 21, 2015	22.13	22.25	22.00	22.00	27,833,386	-0.14(-0.64%)
May 20, 2015	22.28	22.31	22.07	22.14	25,967,906	-0.09(-0.39%)
May 19, 2015	22.33	22.35	22.15	22.23	25,317,972	-0.02(-0.08%)
May 18, 2015	21.99	22.35	21.99	22.25	32,042,532	+0.16(+0.71%)
May 15, 2015	21.86	22.29	21.80	22.09	50,404,724	+0.37(+1.72%)
May 14, 2015	21.89	22.17	21.65	21.71	75,844,656	-0.22(-1.02%)
May 13, 2015	21.78	22.02	21.77	21.94	51,167,552	+0.09(+0.41%)
May 12, 2015	21.73	22.01	21.53	21.85	42,479,060	+0.02(+0.07%)
May 11, 2015	22.05	22.27	21.83	21.83	36,176,920	-0.02(-0.07%)
May 08, 2015	21.67	21.95	21.67	21.85	30,197,352	+0.32(+1.48%)
May 07, 2015	21.67	21.77	21.48	21.53	30,292,944	-0.12(-0.57%)
May 06, 2015	21.60	21.73	21.45	21.65	31,534,602	+0.06(+0.28%)
May 05, 2015	21.80	21.83	21.55	21.60	30,051,022	-0.21(-0.96%)
May 04, 2015	21.74	21.95	21.73	21.80	22,051,656	+0.03(+0.14%)
May 01, 2015	21.54	21.83	21.51	21.77	25,332,544	+0.22(+1.04%)
Apr 30, 2015	21.57	21.69	21.44	21.55	35,470,992	-0.16(-0.76%)
Apr 29, 2015	21.72	21.86	21.60	21.71	30,049,754	-0.20(-0.92%)
Apr 28, 2015	21.53	21.92	21.50	21.92	32,528,304	+0.32(+1.49%)
Apr 27, 2015	21.59	21.70	21.46	21.60	30,705,220	+0.05(+0.24%)
Apr 24, 2015	21.82	21.89	21.43	21.54	36,315,356	+0.11(+0.51%)
Apr 23, 2015	21.23	21.54	21.08	21.43	29,717,026	+0.04(+0.19%)
Apr 22, 2015	21.43	21.52	21.24	21.39	25,567,612	-0.05(-0.24%)
Apr 21, 2015	21.47	21.62	21.42	21.45	32,049,526	+0.16(+0.74%)
Apr 20, 2015	21.05	21.40	21.05	21.29	29,326,084	+0.42(+2.02%)
Apr 17, 2015	21.12	21.23	20.86	20.87	49,371,092	-0.51(-2.40%)
Apr 16, 2015	21.07	21.41	21.00	21.38	39,950,124	+0.26(+1.24%)
Apr 15, 2015	21.00	21.24	20.91	21.12	41,686,036	+0.33(+1.58%)
Apr 14, 2015	20.93	20.97	20.69	20.79	25,814,648	-0.13(-0.61%)
Apr 13, 2015	20.92	21.14	20.89	20.91	30,460,624	-0.04(-0.21%)
Apr 10, 2015	20.62	20.99	20.60	20.96	32,956,168	+0.31(+1.50%)
Apr 09, 2015	20.62	20.74	20.50	20.65	22,320,544	+0.06(+0.27%)
Apr 08, 2015	20.46	20.68	20.46	20.59	25,520,028	+0.12(+0.58%)
Apr 07, 2015	20.33	20.60	20.28	20.47	22,557,672	+0.13(+0.62%)
Apr 06, 2015	20.15	20.42	20.06	20.35	26,761,434	+0.07(+0.33%)
Apr 02, 2015	20.35	20.28	20.28	20.28	26,123,512	-0.09(-0.44%)
Apr 01, 2015	20.41	20.66	20.26	20.37	29,994,216	-0.21(-1.00%)
Mar 31, 2015	20.44	20.70	20.39	20.57	39,141,332	+0.06(+0.31%)
Mar 30, 2015	20.19	20.59	20.19	20.51	39,166,896	+0.39(+1.92%)
Mar 27, 2015	20.08	20.18	19.98	20.13	27,586,918	+0.03(+0.15%)
Mar 26, 2015	20.17	20.26	19.75	20.10	65,954,780	-0.27(-1.35%)
Mar 25, 2015	20.71	20.84	20.37	20.37	36,610,704	-0.40(-1.93%)
Mar 24, 2015	20.99	21.19	20.76	20.77	31,360,198	-0.30(-1.43%)
Mar 23, 2015	21.10	21.28	21.04	21.07	31,649,724	-0.03(-0.12%)
Mar 20, 2015	21.10	21.23	21.01	21.10	50,724,960	+0.13(+0.64%)
Mar 19, 2015	20.85	21.17	20.80	20.96	37,718,652	+0.08(+0.39%)
Mar 18, 2015	20.68	21.02	20.56	20.88	47,060,136	+0.00(+0.00%)
Mar 17, 2015	20.91	20.98	20.73	20.88	29,515,880	-0.11(-0.53%)
Mar 16, 2015	20.85	21.05	20.80	20.99	34,183,204	+0.27(+1.29%)
Mar 13, 2015	20.79	20.96	20.45	20.73	49,218,208	-0.22(-1.06%)
Mar 12, 2015	20.81	21.17	20.81	20.95	30,976,078	-0.01(-0.07%)
Mar 11, 2015	21.28	21.33	20.93	20.96	33,916,336	-0.30(-1.40%)
Mar 10, 2015	21.62	21.64	21.26	21.26	35,779,376	-0.52(-2.38%)
Mar 09, 2015	21.44	21.85	21.33	21.78	31,015,314	+0.32(+1.50%)
Mar 06, 2015	21.59	21.70	21.36	21.46	36,444,308	-0.28(-1.28%)
Mar 05, 2015	21.86	21.88	21.60	21.74	24,239,042	-0.02(-0.10%)
Mar 04, 2015	21.77	21.91	21.59	21.76	44,302,388	-0.16(-0.71%)
Mar 03, 2015	22.33	22.34	21.86	21.91	44,449,124	-0.48(-2.15%)

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.