Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	21.81	21.94	21.37	21.39	30,117,566	-0.59(-2.68%)
May 28, 2015	21.90	21.99	21.63	21.98	26,231,152	-0.19(-0.84%)
May 27, 2015	21.74	22.21	21.59	22.16	29,622,752	+0.27(+1.21%)
May 26, 2015	22.43	22.45	21.90	21.90	48,444,452	-0.77(-3.39%)
May 22, 2015	23.24	22.67	22.67	22.67	42,914,568	-0.68(-2.92%)
May 21, 2015	23.34	23.47	23.20	23.35	16,966,722	-0.25(-1.04%)
May 20, 2015	23.53	23.83	23.39	23.59	19,325,558	+0.04(+0.17%)
May 19, 2015	23.79	23.79	23.48	23.55	21,483,824	-0.39(-1.63%)
May 18, 2015	24.57	24.60	23.85	23.95	23,847,492	-0.66(-2.69%)
May 15, 2015	24.30	24.76	24.16	24.61	17,149,636	+0.21(+0.87%)
May 14, 2015	24.12	24.46	24.07	24.40	20,979,008	+0.47(+1.97%)
May 13, 2015	24.38	24.40	23.82	23.93	21,638,952	-0.28(-1.15%)
May 12, 2015	24.09	24.46	24.05	24.20	15,624,955	+0.10(+0.41%)
May 11, 2015	24.66	24.68	24.06	24.10	23,951,866	-0.54(-2.21%)
May 08, 2015	24.60	24.74	24.26	24.65	19,210,628	+0.48(+1.97%)
May 07, 2015	24.15	24.22	23.85	24.17	21,063,026	+0.11(+0.44%)
May 06, 2015	24.69	24.69	23.98	24.06	32,680,514	-0.19(-0.76%)
May 05, 2015	24.02	24.51	23.98	24.25	26,216,860	+0.30(+1.27%)
May 04, 2015	23.91	24.03	23.82	23.95	18,157,868	-0.05(-0.22%)
May 01, 2015	24.06	24.20	23.78	24.00	16,400,828	+0.00(+0.00%)
Apr 30, 2015	24.08	24.10	23.64	24.00	27,886,710	-0.13(-0.52%)
Apr 29, 2015	24.26	24.46	23.96	24.12	17,757,736	-0.29(-1.19%)
Apr 28, 2015	24.74	24.76	24.34	24.42	26,414,726	+0.02(+0.08%)
Apr 27, 2015	24.72	24.88	24.39	24.40	24,691,144	-0.24(-0.97%)
Apr 24, 2015	24.26	24.65	24.22	24.63	26,009,964	+0.60(+2.48%)
Apr 23, 2015	23.16	24.10	23.14	24.04	31,894,776	+0.59(+2.52%)
Apr 22, 2015	22.99	23.53	22.94	23.45	23,710,906	+0.59(+2.58%)
Apr 21, 2015	22.86	23.09	22.82	22.86	11,663,930	-0.01(-0.03%)
Apr 20, 2015	22.95	23.01	22.69	22.86	17,175,846	-0.02(-0.10%)
Apr 17, 2015	22.92	23.05	22.73	22.89	27,328,928	-0.49(-2.11%)
Apr 16, 2015	23.33	23.53	23.14	23.38	20,618,870	+0.03(+0.11%)
Apr 15, 2015	22.94	23.38	22.84	23.36	30,468,460	+0.57(+2.50%)
Apr 14, 2015	22.71	22.88	22.46	22.79	25,376,048	+0.39(+1.75%)
Apr 13, 2015	22.70	23.00	22.37	22.39	29,197,562	-0.44(-1.92%)
Apr 10, 2015	22.53	22.85	22.51	22.83	18,050,858	+0.17(+0.76%)
Apr 09, 2015	22.78	22.97	22.58	22.66	31,174,288	-0.05(-0.23%)
Apr 08, 2015	22.81	22.93	22.55	22.71	26,260,268	+0.51(+2.30%)
Apr 07, 2015	22.27	22.41	22.16	22.20	15,053,928	-0.11(-0.51%)
Apr 06, 2015	22.43	22.65	22.27	22.31	34,282,280	+0.29(+1.29%)
Apr 02, 2015	21.69	22.03	22.03	22.03	38,643,240	+0.66(+3.07%)
Apr 01, 2015	21.30	21.63	21.18	21.37	39,473,344	+0.58(+2.81%)
Mar 31, 2015	20.66	20.94	20.47	20.79	31,473,310	+0.19(+0.90%)
Mar 30, 2015	20.15	20.69	20.13	20.60	30,586,520	+0.53(+2.64%)
Mar 27, 2015	20.31	20.39	19.99	20.07	21,333,570	-0.44(-2.16%)
Mar 26, 2015	20.90	20.97	20.39	20.52	31,555,494	-0.45(-2.15%)
Mar 25, 2015	21.53	21.56	20.97	20.97	19,616,060	-0.34(-1.59%)
Mar 24, 2015	21.61	21.63	21.09	21.31	25,025,528	-0.01(-0.06%)
Mar 23, 2015	21.01	21.37	20.98	21.32	29,825,294	+0.42(+2.00%)
Mar 20, 2015	20.55	20.99	20.55	20.90	31,556,642	+0.87(+4.37%)
Mar 19, 2015	20.42	20.53	19.92	20.03	27,629,024	-0.74(-3.57%)
Mar 18, 2015	20.02	20.92	19.94	20.77	42,057,932	+0.58(+2.89%)
Mar 17, 2015	19.39	20.22	19.37	20.19	43,821,076	+0.62(+3.18%)
Mar 16, 2015	19.76	19.84	19.44	19.56	25,607,618	+0.14(+0.72%)
Mar 13, 2015	19.54	19.56	19.10	19.43	38,220,188	-0.70(-3.46%)
Mar 12, 2015	20.64	20.69	20.04	20.12	28,241,026	-0.17(-0.82%)
Mar 11, 2015	20.09	20.43	19.99	20.29	24,419,008	+0.10(+0.49%)
Mar 10, 2015	20.42	20.49	20.07	20.19	36,672,684	-0.21(-1.01%)
Mar 09, 2015	20.84	20.87	20.37	20.39	30,127,882	-0.77(-3.63%)
Mar 06, 2015	21.28	21.36	21.08	21.16	29,794,944	-0.58(-2.65%)
Mar 05, 2015	21.87	21.88	21.57	21.74	26,120,046	-0.30(-1.38%)
Mar 04, 2015	22.11	22.18	21.80	22.04	30,393,392	-0.64(-2.83%)
Mar 03, 2015	22.76	22.99	22.65	22.69	21,602,028	-0.18(-0.78%)

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.