Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	22.41	22.81	22.36	22.60	1,877,604	+0.06(+0.28%)
May 28, 2015	21.90	22.59	21.71	22.54	2,351,862	+0.63(+2.85%)
May 27, 2015	21.70	21.96	21.38	21.91	2,060,654	+0.20(+0.90%)
May 26, 2015	22.02	22.13	21.41	21.72	3,078,323	-1.02(-4.49%)
May 22, 2015	22.71	22.73	22.73	22.73	1,680,702	-0.09(-0.40%)
May 21, 2015	22.90	23.00	22.53	22.83	1,344,406	-0.08(-0.37%)
May 20, 2015	22.84	23.38	22.63	22.91	2,154,526	+0.20(+0.89%)
May 19, 2015	23.32	23.38	22.69	22.71	3,800,661	-1.01(-4.27%)
May 18, 2015	23.53	23.98	23.32	23.72	1,968,399	+0.31(+1.31%)
May 15, 2015	23.38	23.78	23.24	23.41	2,758,733	-0.31(-1.30%)
May 14, 2015	23.96	24.37	23.55	23.72	2,740,055	-0.10(-0.44%)
May 13, 2015	23.82	24.28	23.72	23.82	4,168,098	+0.43(+1.85%)
May 12, 2015	22.81	23.57	22.73	23.39	4,200,961	+0.77(+3.40%)
May 11, 2015	22.17	22.65	22.11	22.62	2,763,763	+0.49(+2.21%)
May 08, 2015	21.99	22.40	21.87	22.13	2,602,135	+0.21(+0.96%)
May 07, 2015	21.03	21.93	21.03	21.92	3,167,090	+0.52(+2.41%)
May 06, 2015	22.43	22.44	21.25	21.41	4,428,728	-0.80(-3.62%)
May 05, 2015	22.41	22.64	21.88	22.21	4,071,508	+0.16(+0.73%)
May 04, 2015	22.62	22.90	21.97	22.05	3,266,203	-0.11(-0.50%)
May 01, 2015	21.72	22.60	21.48	22.16	4,319,107	+1.00(+4.72%)
Apr 30, 2015	21.53	21.85	21.04	21.16	5,157,421	-1.12(-5.02%)
Apr 29, 2015	22.37	22.52	21.75	22.28	5,138,921	-0.11(-0.50%)
Apr 28, 2015	21.16	22.46	21.11	22.39	4,619,613	+1.37(+6.51%)
Apr 27, 2015	21.15	21.67	21.00	21.02	3,179,517	+0.20(+0.94%)
Apr 24, 2015	21.21	21.46	20.78	20.83	2,535,441	-0.50(-2.36%)
Apr 23, 2015	20.40	21.40	20.26	21.33	3,418,783	+1.01(+4.98%)
Apr 22, 2015	21.14	21.25	20.20	20.32	3,531,675	-1.05(-4.90%)
Apr 21, 2015	21.02	21.51	20.89	21.37	2,834,009	+0.32(+1.53%)
Apr 20, 2015	20.82	21.18	20.68	21.04	1,966,390	-0.10(-0.46%)
Apr 17, 2015	21.12	21.52	21.00	21.14	2,003,187	+0.14(+0.67%)
Apr 16, 2015	21.39	21.53	20.74	21.00	3,098,492	-0.24(-1.15%)
Apr 15, 2015	20.63	21.30	20.60	21.25	2,476,244	+0.75(+3.68%)
Apr 14, 2015	20.32	20.66	20.22	20.49	2,219,720	+0.20(+1.00%)
Apr 13, 2015	20.67	20.88	20.25	20.29	2,514,857	-0.45(-2.19%)
Apr 10, 2015	20.52	21.00	20.49	20.74	2,248,896	+0.64(+3.16%)
Apr 09, 2015	19.96	20.44	19.86	20.11	2,439,609	-0.13(-0.66%)
Apr 08, 2015	20.79	20.95	20.05	20.24	2,789,750	-0.48(-2.33%)
Apr 07, 2015	21.23	21.34	20.66	20.72	2,201,037	-0.84(-3.89%)
Apr 06, 2015	21.59	21.85	21.44	21.56	2,377,356	+0.80(+3.83%)
Apr 02, 2015	20.96	20.77	20.77	20.77	2,526,423	-0.32(-1.52%)
Apr 01, 2015	19.73	21.11	19.68	21.09	4,067,227	+1.57(+8.05%)
Mar 31, 2015	19.52	19.77	19.29	19.51	3,198,329	-0.04(-0.21%)
Mar 30, 2015	19.77	19.81	19.33	19.56	2,560,697	-0.59(-2.95%)
Mar 27, 2015	20.28	20.50	19.97	20.15	2,854,447	-0.20(-1.00%)
Mar 26, 2015	21.58	21.92	20.21	20.35	3,718,124	-0.68(-3.22%)
Mar 25, 2015	21.41	21.79	21.02	21.03	2,457,051	-0.10(-0.46%)
Mar 24, 2015	21.34	21.40	21.00	21.13	2,157,762	-0.12(-0.56%)
Mar 23, 2015	20.91	21.27	20.65	21.25	2,597,173	+0.49(+2.36%)
Mar 20, 2015	20.31	21.18	20.28	20.76	4,829,249	+0.81(+4.06%)
Mar 19, 2015	20.30	20.30	19.75	19.95	3,231,105	-0.50(-2.43%)
Mar 18, 2015	19.49	20.59	19.09	20.44	4,464,636	+0.82(+4.16%)
Mar 17, 2015	19.51	20.14	19.46	19.63	1,984,376	-0.24(-1.20%)
Mar 16, 2015	19.89	20.15	19.49	19.86	2,223,746	+0.06(+0.28%)
Mar 13, 2015	19.95	20.02	19.37	19.81	3,194,828	-0.08(-0.42%)
Mar 12, 2015	20.28	20.31	19.75	19.89	2,827,900	-0.08(-0.38%)
Mar 11, 2015	19.17	20.04	18.79	19.97	3,628,824	+0.77(+4.00%)
Mar 10, 2015	19.28	19.85	19.00	19.20	4,443,296	-0.11(-0.58%)
Mar 09, 2015	20.23	20.35	19.21	19.31	3,706,713	-0.71(-3.52%)
Mar 06, 2015	21.11	21.13	19.91	20.02	4,995,465	-1.85(-8.46%)
Mar 05, 2015	21.54	22.13	21.34	21.87	2,503,915	+0.37(+1.72%)
Mar 04, 2015	21.95	22.11	21.37	21.50	2,364,548	-0.61(-2.75%)
Mar 03, 2015	22.50	23.05	22.04	22.11	2,951,349	-0.26(-1.16%)

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.