Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	23.88	24.26	23.85	24.02	304,346	-0.39(-1.62%)
May 28, 2015	24.48	24.52	23.88	24.42	320,662	-0.30(-1.20%)
May 27, 2015	23.57	24.85	23.35	24.71	670,686	+1.89(+8.30%)
May 26, 2015	23.73	23.81	22.74	22.82	701,746	-1.54(-6.32%)
May 22, 2015	24.52	24.36	24.36	24.36	239,820	-0.47(-1.91%)
May 21, 2015	24.81	24.91	24.50	24.83	357,551	+0.06(+0.24%)
May 20, 2015	24.69	24.83	24.37	24.77	287,201	+0.04(+0.16%)
May 19, 2015	24.81	25.15	24.69	24.73	530,536	+0.14(+0.56%)
May 18, 2015	23.77	24.83	23.67	24.59	387,037	+0.10(+0.40%)
May 15, 2015	24.54	24.57	24.18	24.50	354,419	-0.55(-2.20%)
May 14, 2015	25.17	25.25	24.63	25.05	690,754	+0.87(+3.59%)
May 13, 2015	24.77	25.09	24.16	24.18	278,843	-0.08(-0.33%)
May 12, 2015	24.12	24.60	24.12	24.26	178,166	+0.32(+1.32%)
May 11, 2015	23.65	24.20	23.41	23.94	420,479	-1.01(-4.03%)
May 08, 2015	24.77	25.17	24.65	24.95	319,450	-0.18(-0.71%)
May 07, 2015	24.91	25.23	24.77	25.13	652,140	+0.65(+2.66%)
May 06, 2015	23.63	24.52	23.57	24.48	443,148	+1.83(+8.10%)
May 05, 2015	23.10	23.23	22.64	22.64	478,083	-0.85(-3.61%)
May 04, 2015	24.04	24.16	23.43	23.49	665,601	-1.10(-4.49%)
May 01, 2015	24.71	24.79	24.26	24.59	302,615	+0.22(+0.89%)
Apr 30, 2015	23.10	24.56	23.10	24.38	918,074	+1.54(+6.74%)
Apr 29, 2015	23.10	23.37	22.70	22.84	200,615	-0.04(-0.17%)
Apr 28, 2015	23.08	23.25	22.80	22.88	771,369	+0.04(+0.17%)
Apr 27, 2015	22.54	22.88	22.13	22.84	810,278	+1.22(+5.66%)
Apr 24, 2015	21.50	21.89	21.22	21.62	476,020	+0.83(+3.98%)
Apr 23, 2015	20.59	20.95	20.41	20.79	596,652	+0.26(+1.25%)
Apr 22, 2015	19.92	20.81	19.82	20.53	867,881	+0.87(+4.41%)
Apr 21, 2015	19.72	19.74	19.25	19.66	522,695	-0.47(-2.35%)
Apr 20, 2015	20.28	20.37	20.02	20.14	459,305	-0.51(-2.48%)
Apr 17, 2015	20.18	20.65	20.04	20.65	335,864	+0.18(+0.87%)
Apr 16, 2015	20.71	20.75	20.33	20.47	257,644	-0.04(-0.19%)
Apr 15, 2015	20.51	20.65	20.37	20.51	377,703	-0.49(-2.35%)
Apr 14, 2015	21.20	21.40	20.85	21.01	297,936	-0.45(-2.11%)
Apr 13, 2015	21.91	22.01	21.28	21.46	169,503	-0.37(-1.72%)
Apr 10, 2015	21.72	21.97	21.68	21.83	139,258	+0.20(+0.91%)
Apr 09, 2015	21.89	21.95	21.50	21.64	289,767	-0.20(-0.90%)
Apr 08, 2015	21.83	21.95	21.73	21.83	106,828	+0.12(+0.54%)
Apr 07, 2015	22.27	22.31	21.72	21.72	154,157	-0.69(-3.08%)
Apr 06, 2015	22.54	22.68	22.27	22.41	204,347	+0.45(+2.07%)
Apr 02, 2015	21.60	21.95	21.95	21.95	153,829	+0.43(+2.02%)
Apr 01, 2015	21.64	21.64	21.20	21.52	195,156	-0.22(-1.00%)
Mar 31, 2015	21.87	21.87	21.66	21.73	146,268	+0.10(+0.46%)
Mar 30, 2015	21.54	21.77	21.42	21.64	218,066	+0.14(+0.64%)
Mar 27, 2015	21.66	21.72	21.50	21.50	198,978	-0.24(-1.09%)
Mar 26, 2015	21.64	21.89	21.54	21.73	158,209	-0.32(-1.43%)
Mar 25, 2015	22.70	22.92	21.97	22.05	247,310	-0.71(-3.12%)
Mar 24, 2015	22.58	22.96	22.35	22.76	459,732	+0.81(+3.68%)
Mar 23, 2015	21.70	22.13	21.48	21.95	429,351	+0.75(+3.53%)
Mar 20, 2015	20.81	21.46	20.71	21.20	655,688	+1.16(+5.81%)
Mar 19, 2015	20.37	20.39	19.82	20.04	343,545	-0.77(-3.70%)
Mar 18, 2015	20.43	21.01	20.24	20.81	851,631	-0.55(-2.59%)
Mar 17, 2015	21.54	21.60	21.16	21.36	259,299	+0.36(+1.69%)
Mar 16, 2015	20.47	21.08	20.37	21.01	356,704	-0.06(-0.28%)
Mar 13, 2015	21.24	21.28	20.84	21.06	470,961	-0.79(-3.61%)
Mar 12, 2015	21.77	21.89	21.40	21.85	304,384	-0.16(-0.72%)
Mar 11, 2015	22.13	22.17	21.60	22.01	323,351	-0.37(-1.67%)
Mar 10, 2015	22.33	22.60	22.29	22.39	261,839	-0.22(-0.96%)
Mar 09, 2015	22.74	22.87	22.58	22.60	339,728	-0.71(-3.05%)
Mar 06, 2015	24.26	24.26	23.14	23.31	556,097	-1.10(-4.52%)
Mar 05, 2015	24.16	24.57	24.06	24.42	201,097	-0.08(-0.32%)
Mar 04, 2015	24.52	24.59	24.04	24.50	233,942	-0.26(-1.04%)
Mar 03, 2015	25.09	25.11	24.79	24.75	313,974	-0.37(-1.49%)

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.