Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	26.39	26.41	25.57	25.80	6,763,490	-0.65(-2.44%)
Apr 29, 2015	26.43	26.56	26.17	26.45	3,231,534	-0.17(-0.63%)
Apr 28, 2015	26.43	26.70	26.30	26.62	3,199,015	+0.10(+0.37%)
Apr 27, 2015	26.87	26.87	26.35	26.52	3,595,261	-0.22(-0.82%)
Apr 24, 2015	26.43	26.92	26.43	26.74	3,714,584	+0.11(+0.43%)
Apr 23, 2015	26.54	26.94	26.48	26.62	4,887,213	-0.05(-0.17%)
Apr 22, 2015	26.64	26.77	26.40	26.67	6,348,436	+0.11(+0.43%)
Apr 21, 2015	26.67	26.97	26.43	26.55	3,699,415	-0.10(-0.37%)
Apr 20, 2015	26.28	26.94	26.24	26.65	3,703,303	+0.42(+1.59%)
Apr 17, 2015	26.13	26.40	26.10	26.24	3,267,980	-0.02(-0.06%)
Apr 16, 2015	26.36	26.43	25.95	26.25	3,731,360	-0.20(-0.75%)
Apr 15, 2015	26.52	26.79	26.43	26.45	2,347,687	-0.01(-0.03%)
Apr 14, 2015	26.36	26.58	26.33	26.46	1,984,681	+0.11(+0.43%)
Apr 13, 2015	26.44	26.60	26.33	26.34	2,018,135	-0.15(-0.57%)
Apr 10, 2015	26.29	26.57	26.24	26.49	2,454,481	+0.30(+1.13%)
Apr 09, 2015	26.46	26.49	26.07	26.20	3,475,072	-0.31(-1.18%)
Apr 08, 2015	26.55	26.59	26.35	26.51	2,782,388	-0.02(-0.09%)
Apr 07, 2015	27.03	27.03	26.53	26.53	3,618,972	-0.52(-1.91%)
Apr 06, 2015	26.90	27.25	26.86	27.05	2,049,716	+0.21(+0.79%)
Apr 02, 2015	26.78	26.84	26.84	26.84	3,120,785	+0.07(+0.26%)
Apr 01, 2015	26.51	26.81	26.09	26.77	4,455,783	+0.22(+0.83%)
Mar 31, 2015	26.31	26.56	26.17	26.55	4,627,780	+0.21(+0.78%)
Mar 30, 2015	26.16	26.42	26.03	26.34	5,482,268	+0.27(+1.05%)
Mar 27, 2015	25.97	26.21	25.80	26.07	3,440,312	+0.13(+0.50%)
Mar 26, 2015	26.14	26.35	25.86	25.94	4,803,466	-0.29(-1.10%)
Mar 25, 2015	26.69	26.90	26.19	26.23	4,687,001	-0.41(-1.54%)
Mar 24, 2015	27.06	27.22	26.60	26.64	5,578,860	-0.52(-1.90%)
Mar 23, 2015	27.13	27.28	27.07	27.16	4,468,825	+0.02(+0.08%)
Mar 20, 2015	26.85	27.15	26.75	27.13	6,228,524	+0.42(+1.57%)
Mar 19, 2015	26.84	27.13	26.66	26.71	5,732,062	-0.28(-1.04%)
Mar 18, 2015	26.14	27.11	26.05	27.00	6,062,251	+0.84(+3.23%)
Mar 17, 2015	25.96	26.17	25.86	26.15	5,232,439	+0.07(+0.26%)
Mar 16, 2015	25.58	26.18	25.48	26.08	4,124,986	+0.62(+2.42%)
Mar 13, 2015	25.66	25.66	25.04	25.47	5,260,563	-0.21(-0.83%)
Mar 12, 2015	25.07	26.01	25.00	25.68	6,669,941	+0.71(+2.86%)
Mar 11, 2015	25.21	25.24	24.94	24.97	3,396,455	-0.19(-0.76%)
Mar 10, 2015	25.13	25.50	25.05	25.16	3,837,037	-0.03(-0.12%)
Mar 09, 2015	25.16	25.38	25.09	25.19	3,017,454	-0.02(-0.09%)
Mar 06, 2015	25.92	25.95	25.09	25.21	4,366,242	-1.13(-4.27%)
Mar 05, 2015	26.13	26.44	26.11	26.33	2,535,658	+0.26(+0.99%)
Mar 04, 2015	26.00	26.08	25.90	26.08	3,702,783	+0.04(+0.15%)
Mar 03, 2015	26.14	26.20	25.75	26.04	4,424,850	-0.08(-0.32%)
Mar 02, 2015	26.66	26.73	25.91	26.12	4,766,707	-0.59(-2.22%)
Feb 27, 2015	26.89	26.90	26.63	26.71	3,130,132	-0.14(-0.54%)
Feb 26, 2015	27.09	27.16	26.81	26.86	2,766,771	-0.14(-0.54%)
Feb 25, 2015	27.49	27.52	26.97	27.00	2,762,752	-0.42(-1.53%)
Feb 24, 2015	27.32	27.66	27.22	27.42	2,305,444	+0.07(+0.25%)
Feb 23, 2015	27.03	27.37	27.03	27.35	2,804,745	+0.30(+1.10%)
Feb 20, 2015	26.97	27.09	26.61	27.06	3,982,178	+0.09(+0.34%)
Feb 19, 2015	27.38	27.44	26.84	26.97	3,968,934	-0.40(-1.45%)
Feb 18, 2015	26.49	27.42	26.46	27.36	4,293,005	+0.85(+3.21%)
Feb 17, 2015	26.24	26.62	26.07	26.51	4,508,135	+0.16(+0.61%)
Feb 13, 2015	27.01	26.35	26.35	26.35	4,267,476	-0.67(-2.48%)
Feb 12, 2015	27.06	27.17	26.82	27.02	2,375,652	-0.03(-0.11%)
Feb 11, 2015	27.40	27.40	26.87	27.05	3,301,797	-0.48(-1.74%)
Feb 10, 2015	26.89	27.56	26.87	27.53	4,770,733	+0.63(+2.35%)
Feb 09, 2015	27.07	27.26	26.68	26.90	3,428,781	-0.24(-0.90%)
Feb 06, 2015	28.30	28.34	26.93	27.14	4,232,972	-1.24(-4.37%)
Feb 05, 2015	28.23	28.46	28.08	28.38	2,689,773	+0.29(+1.03%)
Feb 04, 2015	28.59	28.59	27.98	28.09	4,640,886	-0.46(-1.62%)
Feb 03, 2015	28.47	28.68	28.25	28.55	3,209,537	+0.05(+0.19%)
Feb 02, 2015	28.53	28.77	28.04	28.50	4,274,653	+0.03(+0.11%)
Jan 30, 2015	28.79	29.17	28.44	28.47	7,516,608	-0.35(-1.23%)
Jan 29, 2015	28.01	28.86	27.74	28.83	3,418,707	+0.72(+2.58%)
Jan 28, 2015	28.30	28.66	28.00	28.10	2,740,045	-0.19(-0.67%)
Jan 27, 2015	28.25	28.53	28.19	28.29	2,977,240	+0.02(+0.08%)
Jan 26, 2015	28.30	28.33	28.12	28.27	1,683,616	-0.07(-0.24%)
Jan 23, 2015	28.00	28.42	27.99	28.34	2,736,526	+0.38(+1.35%)
Jan 22, 2015	28.18	28.29	27.80	27.96	2,598,209	-0.13(-0.46%)
Jan 21, 2015	27.72	28.12	27.52	28.09	2,697,003	+0.33(+1.20%)
Jan 20, 2015	27.79	27.80	27.47	27.75	2,609,329	+0.11(+0.38%)
Jan 16, 2015	27.33	27.67	27.20	27.65	2,213,158	+0.35(+1.27%)
Jan 15, 2015	27.14	27.36	27.05	27.30	2,328,389	+0.16(+0.58%)
Jan 14, 2015	26.80	27.17	26.65	27.14	2,525,863	+0.21(+0.78%)
Jan 13, 2015	26.73	27.23	26.65	26.93	4,451,012	+0.39(+1.48%)
Jan 12, 2015	26.67	26.73	26.37	26.54	2,309,751	-0.08(-0.31%)
Jan 09, 2015	26.76	26.92	26.45	26.62	2,405,010	-0.29(-1.09%)
Jan 08, 2015	26.86	27.05	26.83	26.92	2,246,963	+0.14(+0.54%)
Jan 07, 2015	26.40	26.96	26.25	26.77	2,858,028	+0.43(+1.63%)
Jan 06, 2015	26.36	26.88	26.30	26.34	3,422,164	+0.05(+0.17%)
Jan 05, 2015	26.54	26.60	26.15	26.30	3,322,236	-0.22(-0.83%)
Jan 02, 2015	26.34	26.54	26.22	26.52	3,187,466	+0.29(+1.12%)
Dec 31, 2014	26.71	26.22	26.22	26.22	3,150,984	-0.38(-1.42%)
Dec 30, 2014	27.42	27.42	26.59	26.60	4,161,637	-0.88(-3.21%)
Dec 29, 2014	27.25	27.82	27.22	27.48	3,981,948	+0.25(+0.91%)
Dec 26, 2014	26.99	27.36	26.99	27.23	2,569,487	+0.30(+1.12%)
Dec 24, 2014	26.33	26.93	26.93	26.93	1,504,065	+0.61(+2.32%)
Dec 23, 2014	26.28	26.44	26.19	26.32	1,396,278	+0.07(+0.26%)
Dec 22, 2014	26.03	26.25	25.91	26.25	1,596,003	+0.23(+0.87%)
Dec 19, 2014	26.15	26.27	25.91	26.03	3,914,336	-0.05(-0.17%)
Dec 18, 2014	25.67	26.07	25.57	26.07	2,087,574	+0.47(+1.83%)
Dec 17, 2014	25.18	25.68	25.13	25.60	1,969,564	+0.51(+2.01%)
Dec 16, 2014	25.17	25.48	24.84	25.10	2,604,301	-0.04(-0.15%)
Dec 15, 2014	25.46	25.48	24.93	25.14	4,182,694	-0.18(-0.72%)
Dec 12, 2014	25.42	25.69	25.20	25.32	3,573,410	-0.11(-0.42%)
Dec 11, 2014	25.26	25.66	25.22	25.42	1,710,785	+0.18(+0.72%)
Dec 10, 2014	25.66	25.77	25.18	25.24	2,062,662	-0.42(-1.65%)
Dec 09, 2014	25.45	25.74	25.32	25.66	2,703,343	+0.13(+0.50%)
Dec 08, 2014	25.26	25.58	25.26	25.54	2,613,918	+0.26(+1.05%)
Dec 05, 2014	25.22	25.36	25.12	25.27	2,556,965	-0.11(-0.42%)
Dec 04, 2014	25.44	25.52	25.24	25.38	2,901,528	-0.02(-0.06%)
Dec 03, 2014	25.31	25.42	25.18	25.39	3,065,010	+0.11(+0.45%)
Dec 02, 2014	25.01	25.40	24.93	25.28	2,835,066	+0.19(+0.75%)
Dec 01, 2014	24.88	25.26	24.74	25.09	3,210,622	+0.11(+0.45%)
Nov 28, 2014	24.77	25.12	24.66	24.98	1,284,608	+0.30(+1.22%)
Nov 26, 2014	24.67	24.68	24.68	24.68	1,437,542	+0.08(+0.31%)
Nov 25, 2014	24.60	24.69	24.45	24.60	2,531,186	+0.02(+0.06%)
Nov 24, 2014	24.74	24.83	24.54	24.59	2,778,565	-0.14(-0.58%)
Nov 21, 2014	24.76	24.80	24.53	24.73	2,912,946	+0.20(+0.80%)
Nov 20, 2014	24.65	24.71	24.49	24.53	2,238,105	-0.13(-0.52%)
Nov 19, 2014	24.66	24.77	24.53	24.66	1,861,719	-0.07(-0.27%)
Nov 18, 2014	24.74	24.88	24.58	24.73	2,105,575	+0.08(+0.34%)
Nov 17, 2014	24.24	24.65	24.19	24.65	1,952,892	+0.38(+1.59%)
Nov 14, 2014	24.32	24.42	24.22	24.26	2,580,248	-0.12(-0.50%)
Nov 13, 2014	24.59	24.67	24.32	24.38	2,759,612	-0.13(-0.52%)
Nov 12, 2014	24.93	24.93	24.48	24.51	3,962,547	-0.59(-2.35%)
Nov 11, 2014	25.05	25.25	24.98	25.10	2,597,774	+0.05(+0.18%)
Nov 10, 2014	24.78	25.11	24.78	25.05	2,712,627	+0.22(+0.88%)
Nov 07, 2014	24.48	24.86	24.35	24.83	2,845,224	+0.41(+1.67%)
Nov 06, 2014	24.97	25.05	24.38	24.43	5,768,140	-0.63(-2.53%)
Nov 05, 2014	24.33	25.08	24.27	25.06	3,404,293	+0.51(+2.09%)
Nov 04, 2014	24.65	24.90	24.50	24.55	2,666,327	-0.14(-0.58%)
Nov 03, 2014	24.50	24.78	24.50	24.69	2,541,557	+0.24(+0.98%)
Oct 31, 2014	24.63	24.63	24.30	24.45	3,652,744	-0.07(-0.31%)
Oct 30, 2014	24.11	24.55	24.06	24.53	3,096,655	+0.46(+1.93%)
Oct 29, 2014	24.16	24.26	23.83	24.06	2,636,215	-0.13(-0.56%)
Oct 28, 2014	24.05	24.20	23.78	24.20	3,406,455	+0.16(+0.69%)
Oct 27, 2014	24.03	24.02	24.02	24.03	4,052,342	+0.01(+0.06%)
Oct 24, 2014	23.96	24.05	23.75	24.02	2,638,903	+0.12(+0.50%)
Oct 23, 2014	23.81	24.13	23.80	23.90	2,729,684	+0.15(+0.63%)
Oct 22, 2014	23.69	24.00	23.63	23.75	4,009,922	+0.13(+0.54%)
Oct 21, 2014	23.55	23.66	23.41	23.62	3,630,472	+0.14(+0.61%)
Oct 20, 2014	22.87	23.49	22.87	23.48	3,144,980	+0.61(+2.68%)
Oct 17, 2014	23.04	23.09	22.67	22.86	5,386,495	-0.03(-0.13%)
Oct 16, 2014	22.74	22.93	22.60	22.89	5,596,431	-0.08(-0.36%)
Oct 15, 2014	23.25	23.40	22.65	22.98	6,076,495	-0.28(-1.19%)
Oct 14, 2014	23.01	23.49	22.84	23.25	6,160,593	+0.34(+1.47%)
Oct 13, 2014	22.86	23.22	22.81	22.92	3,550,049	+0.08(+0.36%)
Oct 10, 2014	22.71	22.95	22.68	22.83	3,305,521	+0.25(+1.13%)
Oct 09, 2014	22.98	23.13	22.58	22.58	4,082,551	-0.40(-1.76%)
Oct 08, 2014	22.41	22.98	22.39	22.98	3,133,436	+0.55(+2.47%)
Oct 07, 2014	22.41	22.65	22.37	22.43	2,746,939	-0.04(-0.17%)
Oct 06, 2014	22.53	22.61	22.33	22.47	1,537,949	+0.02(+0.10%)
Oct 03, 2014	22.32	22.49	22.16	22.44	1,699,086	+0.16(+0.71%)
Oct 02, 2014	22.31	22.44	22.21	22.29	2,257,172	-0.02(-0.10%)
Oct 01, 2014	22.19	22.48	22.15	22.31	3,080,337	+0.11(+0.51%)
Sep 30, 2014	22.12	22.30	21.99	22.20	4,388,951	+0.10(+0.47%)
Sep 29, 2014	21.93	22.12	21.88	22.09	1,818,262	+0.01(+0.03%)
Sep 26, 2014	22.13	22.21	21.91	22.09	2,640,863	-0.04(-0.17%)
Sep 25, 2014	22.12	22.24	22.05	22.12	6,767,516	-0.02(-0.07%)
Sep 24, 2014	22.16	22.21	21.95	22.14	2,709,840	-0.01(-0.07%)
Sep 23, 2014	21.97	22.34	21.82	22.15	4,382,456	+0.18(+0.82%)
Sep 22, 2014	22.14	22.15	21.95	21.97	2,759,586	-0.19(-0.88%)
Sep 19, 2014	22.08	22.21	22.00	22.17	4,560,148	+0.14(+0.65%)
Sep 18, 2014	22.27	22.36	21.85	22.03	4,834,645	-0.25(-1.14%)
Sep 17, 2014	22.44	22.47	22.18	22.28	2,545,767	-0.07(-0.30%)
Sep 16, 2014	22.12	22.41	22.12	22.35	2,855,388	+0.19(+0.88%)
Sep 15, 2014	22.25	22.33	22.09	22.15	1,764,774	-0.02(-0.10%)
Sep 12, 2014	22.50	22.52	22.06	22.18	3,648,370	-0.44(-1.95%)
Sep 11, 2014	22.50	22.65	22.41	22.62	1,643,730	+0.13(+0.57%)
Sep 10, 2014	22.62	22.67	22.39	22.49	2,076,885	-0.13(-0.60%)
Sep 09, 2014	22.80	22.84	22.59	22.62	1,629,354	-0.23(-1.02%)
Sep 08, 2014	23.04	23.04	22.74	22.86	2,320,360	-0.21(-0.91%)
Sep 05, 2014	22.72	23.07	22.71	23.07	2,648,812	+0.37(+1.62%)
Sep 04, 2014	22.74	22.83	22.59	22.70	2,233,862	-0.10(-0.46%)
Sep 03, 2014	22.67	22.92	22.67	22.80	2,058,753	+0.17(+0.76%)
Sep 02, 2014	22.87	22.92	22.58	22.63	3,737,914	-0.22(-0.98%)
Aug 29, 2014	22.75	22.86	22.86	22.86	2,351,386	+0.11(+0.49%)
Aug 28, 2014	22.44	22.77	22.35	22.74	3,310,418	+0.30(+1.33%)
Aug 27, 2014	22.25	22.46	22.25	22.44	2,568,256	+0.22(+0.98%)
Aug 26, 2014	22.55	22.65	22.21	22.23	2,042,583	-0.32(-1.43%)
Aug 25, 2014	22.48	22.62	22.44	22.55	2,318,186	+0.14(+0.63%)
Aug 22, 2014	22.47	22.57	22.24	22.41	2,122,829	-0.09(-0.40%)
Aug 21, 2014	22.44	22.59	22.41	22.50	1,838,682	+0.09(+0.40%)
Aug 20, 2014	22.38	22.45	22.28	22.41	1,392,996	+0.04(+0.17%)
Aug 19, 2014	22.12	22.39	22.12	22.37	1,623,610	+0.28(+1.29%)
Aug 18, 2014	22.23	22.24	22.05	22.09	1,510,970	-0.07(-0.34%)
Aug 15, 2014	22.09	22.32	22.01	22.16	2,745,504	+0.05(+0.24%)
Aug 14, 2014	21.99	22.14	21.93	22.11	2,081,803	+0.13(+0.61%)
Aug 13, 2014	21.85	22.06	21.80	21.97	1,919,061	+0.12(+0.55%)
Aug 12, 2014	21.80	21.90	21.77	21.85	1,879,387	+0.01(+0.03%)
Aug 11, 2014	21.84	21.97	21.75	21.85	4,663,972	+0.04(+0.21%)
Aug 08, 2014	21.37	21.70	21.33	21.80	3,785,965	+0.47(+2.21%)
Aug 07, 2014	21.16	21.41	21.13	21.33	3,952,676	+0.24(+1.14%)
Aug 06, 2014	21.15	21.17	20.88	21.09	6,267,433	-0.16(-0.74%)
Aug 05, 2014	21.49	21.60	21.18	21.25	2,747,579	-0.36(-1.66%)
Aug 04, 2014	21.71	21.72	21.16	21.61	5,094,757	-0.10(-0.48%)
Aug 01, 2014	21.59	21.86	21.54	21.71	2,519,466	+0.06(+0.28%)
Jul 31, 2014	21.82	21.99	21.61	21.65	3,252,941	-0.36(-1.63%)
Jul 30, 2014	22.42	22.46	21.91	22.01	3,533,206	-0.42(-1.87%)
Jul 29, 2014	22.67	22.76	22.38	22.43	2,832,382	-0.25(-1.11%)
Jul 28, 2014	22.36	22.73	22.33	22.68	3,486,040	+0.27(+1.19%)
Jul 25, 2014	22.64	22.76	22.39	22.41	3,049,140	-0.26(-1.14%)
Jul 24, 2014	22.73	22.76	22.56	22.67	3,001,036	+0.06(+0.26%)
Jul 23, 2014	22.62	22.64	22.49	22.62	3,088,111	+0.02(+0.10%)
Jul 22, 2014	22.60	22.71	22.50	22.59	2,983,089	+0.04(+0.16%)
Jul 21, 2014	22.55	22.64	22.37	22.56	1,509,807	+0.01(+0.03%)
Jul 18, 2014	22.33	22.56	22.17	22.55	2,124,161	+0.24(+1.10%)
Jul 17, 2014	22.39	22.51	22.29	22.30	2,710,015	-0.10(-0.46%)
Jul 16, 2014	22.47	22.47	22.25	22.41	2,086,326	+0.00(+0.00%)
Jul 15, 2014	22.23	22.45	22.20	22.41	3,646,091	+0.22(+0.97%)
Jul 14, 2014	22.47	22.47	22.18	22.19	2,691,676	-0.21(-0.93%)
Jul 11, 2014	22.53	22.59	22.36	22.40	2,044,152	-0.14(-0.63%)
Jul 10, 2014	22.26	22.55	22.23	22.54	2,730,550	+0.24(+1.06%)
Jul 09, 2014	22.43	22.50	22.19	22.30	3,953,074	-0.11(-0.50%)
Jul 08, 2014	22.21	22.46	22.21	22.41	3,254,522	+0.16(+0.70%)
Jul 07, 2014	22.10	22.30	22.06	22.26	4,630,097	+0.20(+0.91%)
Jul 03, 2014	22.27	22.06	22.06	22.06	3,493,331	-0.26(-1.16%)
Jul 02, 2014	22.87	22.90	22.21	22.32	5,412,424	-0.58(-2.53%)
Jul 01, 2014	23.13	23.14	22.87	22.90	2,502,117	-0.21(-0.90%)
Jun 30, 2014	22.99	23.16	22.83	23.10	2,842,563	+0.18(+0.78%)
Jun 27, 2014	22.77	23.00	22.68	22.93	3,604,206	+0.08(+0.36%)
Jun 26, 2014	22.81	22.89	22.72	22.85	3,013,569	+0.01(+0.03%)
Jun 25, 2014	22.63	22.90	22.62	22.84	2,549,722	+0.19(+0.85%)
Jun 24, 2014	22.67	22.79	22.59	22.64	2,723,671	+0.01(+0.07%)
Jun 23, 2014	22.74	22.78	22.50	22.63	2,343,987	-0.08(-0.36%)
Jun 20, 2014	22.81	22.87	22.70	22.71	2,720,454	-0.07(-0.33%)
Jun 19, 2014	22.59	22.89	22.59	22.79	3,924,913	+0.19(+0.85%)
Jun 18, 2014	22.09	22.64	22.04	22.59	3,887,529	+0.56(+2.52%)
Jun 17, 2014	22.05	22.13	21.92	22.04	3,101,062	-0.09(-0.40%)
Jun 16, 2014	21.91	22.27	21.85	22.13	3,098,357	+0.20(+0.91%)
Jun 13, 2014	21.81	21.97	21.67	21.93	1,984,089	+0.11(+0.51%)
Jun 12, 2014	21.78	21.82	21.49	21.81	3,568,356	+0.03(+0.14%)
Jun 11, 2014	21.95	22.00	21.78	21.78	2,440,167	-0.21(-0.94%)
Jun 10, 2014	22.05	22.16	21.96	21.99	2,191,863	-0.35(-1.56%)
Jun 06, 2014	22.36	22.56	22.32	22.34	3,571,075	+0.00(+0.00%)
Jun 05, 2014	22.20	22.37	22.03	22.34	2,352,612	+0.25(+1.14%)
Jun 04, 2014	22.05	22.16	21.99	22.09	3,195,038	+0.00(+0.00%)
Jun 03, 2014	21.98	22.11	21.96	22.09	3,298,092	+0.04(+0.20%)
Jun 02, 2014	22.07	22.14	21.98	22.04	3,623,836	-0.02(-0.10%)
May 30, 2014	21.86	22.08	21.84	22.07	4,434,163	+0.22(+0.98%)
May 29, 2014	22.00	22.02	21.67	21.85	3,220,900	-0.05(-0.24%)
May 28, 2014	21.71	21.91	21.69	21.90	4,806,233	+0.22(+1.03%)
May 27, 2014	21.84	21.91	21.57	21.68	4,016,662	-0.05(-0.24%)
May 23, 2014	21.85	21.73	21.73	21.73	2,792,400	+0.03(+0.14%)
May 22, 2014	21.44	21.78	21.42	21.70	2,174,527	+0.29(+1.35%)
May 21, 2014	21.47	21.56	21.36	21.41	1,761,873	-0.06(-0.28%)
May 20, 2014	21.44	21.62	21.29	21.47	3,212,352	+0.05(+0.24%)
May 19, 2014	21.70	21.74	21.38	21.42	2,132,675	-0.29(-1.33%)
May 16, 2014	21.64	21.77	21.55	21.71	2,469,713	+0.03(+0.14%)
May 15, 2014	21.73	21.83	21.60	21.68	3,500,243	-0.01(-0.07%)
May 14, 2014	21.64	21.90	21.58	21.70	2,937,367	+0.10(+0.48%)
May 13, 2014	21.56	21.73	21.47	21.59	2,701,100	+0.05(+0.24%)
May 12, 2014	21.89	21.92	21.47	21.54	3,390,198	-0.27(-1.26%)
May 09, 2014	22.10	22.19	21.73	21.81	5,292,190	-0.35(-1.57%)
May 08, 2014	22.47	22.48	22.10	22.16	3,215,003	-0.28(-1.26%)
May 07, 2014	22.13	22.46	22.12	22.44	3,707,620	+0.39(+1.78%)
May 06, 2014	22.05	22.23	21.98	22.05	2,587,803	-0.04(-0.17%)
May 05, 2014	21.93	22.16	21.87	22.09	3,185,176	+0.16(+0.71%)
May 02, 2014	22.29	22.33	21.84	21.93	4,019,449	-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.

CMS Energy (NY: CMS )

Historical Prices

Sections

Services

Log In Using Your Account

CMS Energy (NY: CMS )

Historical Prices

Sections

Services