Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	20.66	21.33	20.65	20.86	1,588,761	+0.16(+0.77%)
May 28, 2015	20.55	20.93	20.52	20.70	1,045,592	-0.18(-0.86%)
May 27, 2015	20.67	21.09	20.42	20.88	1,160,439	+0.29(+1.41%)
May 26, 2015	20.54	20.69	20.11	20.59	1,166,087	-0.17(-0.82%)
May 22, 2015	20.41	20.76	20.76	20.76	1,425,200	+0.51(+2.52%)
May 21, 2015	20.43	20.53	20.01	20.25	980,903	-0.17(-0.83%)
May 20, 2015	20.95	21.01	20.07	20.42	1,626,717	-0.52(-2.48%)
May 19, 2015	20.22	21.12	20.10	20.94	1,725,083	+0.72(+3.56%)
May 18, 2015	20.56	20.70	20.05	20.22	1,496,912	-0.32(-1.56%)
May 15, 2015	20.09	20.75	20.05	20.54	1,842,473	+0.52(+2.60%)
May 14, 2015	20.08	20.69	19.93	20.02	2,139,359	+0.12(+0.60%)
May 13, 2015	20.89	21.05	19.66	19.90	4,310,690	-0.53(-2.59%)
May 12, 2015	21.73	22.23	19.59	20.43	10,200,434	-3.98(-16.30%)
May 11, 2015	23.88	24.77	23.88	24.41	2,185,683	+0.62(+2.61%)
May 08, 2015	24.02	24.59	23.66	23.79	1,250,571	+0.15(+0.63%)
May 07, 2015	23.70	23.83	23.14	23.64	1,074,475	-0.06(-0.25%)
May 06, 2015	23.43	23.80	23.15	23.70	1,094,362	+0.34(+1.46%)
May 05, 2015	23.95	24.14	23.21	23.36	1,077,104	-0.53(-2.22%)
May 04, 2015	23.81	24.45	23.69	23.89	1,091,802	+0.03(+0.13%)
May 01, 2015	23.48	24.12	23.19	23.86	1,361,074	+0.60(+2.58%)
Apr 30, 2015	24.91	25.10	22.85	23.26	2,558,533	-1.77(-7.07%)
Apr 29, 2015	25.03	25.46	24.48	25.03	1,173,651	-0.08(-0.32%)
Apr 28, 2015	25.80	25.81	24.49	25.11	1,885,142	-0.66(-2.56%)
Apr 27, 2015	27.87	28.16	25.52	25.77	2,211,785	-1.88(-6.78%)
Apr 24, 2015	27.44	27.87	26.97	27.64	1,121,831	+0.36(+1.30%)
Apr 23, 2015	27.00	27.43	26.60	27.29	797,235	+0.15(+0.55%)
Apr 22, 2015	26.67	27.50	26.29	27.14	1,365,579	+0.65(+2.45%)
Apr 21, 2015	27.00	27.11	26.26	26.49	877,687	-0.23(-0.86%)
Apr 20, 2015	26.47	26.83	26.10	26.72	982,042	+0.75(+2.89%)
Apr 17, 2015	26.80	26.88	25.51	25.97	1,508,556	-1.09(-4.03%)
Apr 16, 2015	26.66	27.24	26.12	27.06	1,254,130	+0.63(+2.38%)
Apr 15, 2015	25.78	26.70	25.54	26.43	2,437,602	+0.78(+3.04%)
Apr 14, 2015	25.12	25.82	24.64	25.65	1,490,570	+0.59(+2.35%)
Apr 13, 2015	25.25	25.54	24.97	25.06	1,388,226	+0.34(+1.38%)
Apr 10, 2015	24.66	24.92	24.50	24.72	808,923	+0.26(+1.06%)
Apr 09, 2015	24.52	24.75	23.66	24.46	2,040,025	+0.02(+0.08%)
Apr 08, 2015	23.24	24.70	23.18	24.44	2,554,326	+1.28(+5.53%)
Apr 07, 2015	23.16	23.61	22.80	23.16	1,363,817	+0.36(+1.58%)
Apr 06, 2015	22.32	23.08	22.12	22.80	919,904	+0.33(+1.47%)
Apr 02, 2015	22.55	22.47	22.47	22.47	684,300	-0.11(-0.49%)
Apr 01, 2015	22.42	22.62	21.84	22.58	1,657,319	+0.17(+0.76%)
Mar 31, 2015	22.76	22.92	22.34	22.41	828,183	-0.42(-1.84%)
Mar 30, 2015	23.00	23.29	22.61	22.83	728,289	+0.16(+0.71%)
Mar 27, 2015	21.95	22.85	21.91	22.67	1,001,513	+0.80(+3.66%)
Mar 26, 2015	22.02	22.67	21.21	21.87	1,890,466	-0.45(-2.02%)
Mar 25, 2015	24.35	24.38	22.26	22.32	1,787,317	-1.94(-8.00%)
Mar 24, 2015	23.94	24.69	23.80	24.26	806,486	+0.47(+1.98%)
Mar 23, 2015	23.98	24.21	23.55	23.79	882,333	-0.33(-1.37%)
Mar 20, 2015	25.23	25.30	23.65	24.12	3,615,895	-0.75(-3.02%)
Mar 19, 2015	24.18	25.00	23.70	24.87	1,676,354	+0.15(+0.61%)
Mar 18, 2015	24.46	24.88	24.23	24.72	1,020,576	+0.17(+0.69%)
Mar 17, 2015	24.49	24.58	23.86	24.55	1,714,812	-0.15(-0.61%)
Mar 16, 2015	25.50	25.54	24.58	24.70	2,404,471	-0.50(-1.98%)
Mar 13, 2015	24.22	25.29	24.10	25.20	3,589,160	+0.32(+1.29%)
Mar 12, 2015	24.50	25.00	24.28	24.88	1,176,046	+0.39(+1.59%)
Mar 11, 2015	23.95	24.51	23.86	24.49	1,990,849	+0.61(+2.55%)
Mar 10, 2015	23.83	24.11	23.65	23.88	1,921,787	-0.26(-1.08%)
Mar 09, 2015	23.48	24.19	23.06	24.14	1,474,598	+0.70(+2.99%)
Mar 06, 2015	24.52	24.52	23.26	23.44	1,925,810	-0.77(-3.18%)
Mar 05, 2015	23.87	24.64	23.80	24.21	2,384,732	+0.57(+2.39%)
Mar 04, 2015	22.89	23.78	22.99	23.64	1,442,627	+0.66(+2.85%)
Mar 03, 2015	23.06	23.64	22.80	22.99	2,964,600	-0.07(-0.30%)

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.