Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	19.77	19.86	19.53	19.56	3,419,595	-0.20(-1.01%)
May 28, 2015	19.87	19.94	19.67	19.76	1,774,935	-0.17(-0.85%)
May 27, 2015	19.66	19.96	19.65	19.93	2,287,322	+0.29(+1.48%)
May 26, 2015	20.02	20.12	19.56	19.64	2,057,926	-0.43(-2.14%)
May 22, 2015	19.96	20.07	20.07	20.07	1,437,800	+0.04(+0.20%)
May 21, 2015	20.11	20.13	19.88	20.03	1,550,783	-0.06(-0.30%)
May 20, 2015	20.11	20.26	19.93	20.09	1,803,537	+0.01(+0.05%)
May 19, 2015	19.86	20.23	19.86	20.08	1,923,161	+0.12(+0.60%)
May 18, 2015	19.83	20.00	19.70	19.96	1,202,453	+0.04(+0.20%)
May 15, 2015	19.80	20.05	19.75	19.92	1,843,892	+0.17(+0.86%)
May 14, 2015	19.48	19.80	19.44	19.75	2,182,826	+0.40(+2.07%)
May 13, 2015	19.63	19.84	19.30	19.35	1,686,475	-0.18(-0.92%)
May 12, 2015	19.41	19.62	19.25	19.53	1,650,199	-0.14(-0.71%)
May 11, 2015	20.01	20.10	19.57	19.67	1,676,581	-0.40(-1.99%)
May 08, 2015	19.96	20.49	19.93	20.07	2,302,402	+0.39(+1.98%)
May 07, 2015	19.55	19.74	19.49	19.68	2,640,170	+0.12(+0.61%)
May 06, 2015	19.62	19.65	19.45	19.56	2,935,161	-0.05(-0.25%)
May 05, 2015	20.07	20.09	19.52	19.61	2,962,952	-0.52(-2.58%)
May 04, 2015	20.11	20.27	20.04	20.13	1,962,007	+0.11(+0.55%)
May 01, 2015	19.85	20.10	19.80	20.02	2,943,576	+0.21(+1.06%)
Apr 30, 2015	19.70	20.02	19.62	19.81	3,631,889	-0.17(-0.85%)
Apr 29, 2015	20.00	20.17	19.75	19.98	2,475,000	-0.23(-1.14%)
Apr 28, 2015	20.30	20.41	20.03	20.21	1,457,055	-0.14(-0.69%)
Apr 27, 2015	20.47	20.57	20.24	20.35	1,532,551	-0.07(-0.34%)
Apr 24, 2015	20.45	20.54	20.30	20.42	1,301,012	+0.04(+0.20%)
Apr 23, 2015	20.34	20.47	20.31	20.38	1,280,740	-0.02(-0.10%)
Apr 22, 2015	20.40	20.50	20.28	20.40	1,956,052	+0.00(+0.00%)
Apr 21, 2015	20.56	20.72	20.31	20.40	2,316,000	-0.06(-0.29%)
Apr 20, 2015	20.54	20.68	20.43	20.46	1,850,792	-0.02(-0.10%)
Apr 17, 2015	20.59	20.71	20.34	20.48	1,932,197	-0.23(-1.11%)
Apr 16, 2015	20.51	20.78	20.41	20.71	2,424,487	+0.13(+0.63%)
Apr 15, 2015	20.65	20.73	20.56	20.58	2,254,924	-0.04(-0.19%)
Apr 14, 2015	20.51	20.68	20.47	20.62	2,434,361	+0.15(+0.73%)
Apr 13, 2015	20.54	20.65	20.42	20.47	2,124,216	-0.07(-0.34%)
Apr 10, 2015	20.77	20.93	20.44	20.54	3,943,016	-0.11(-0.53%)
Apr 09, 2015	21.14	21.19	20.63	20.65	3,662,762	-0.55(-2.59%)
Apr 08, 2015	21.51	21.56	21.18	21.20	4,751,424	-0.31(-1.44%)
Apr 07, 2015	21.91	22.04	21.40	21.51	4,576,045	-0.71(-3.20%)
Apr 06, 2015	22.06	22.25	22.04	22.22	3,252,605	+0.18(+0.82%)
Apr 02, 2015	21.81	22.04	22.04	22.04	2,478,200	+0.28(+1.29%)
Apr 01, 2015	21.78	21.93	21.54	21.76	2,426,076	-0.01(-0.05%)
Mar 31, 2015	22.01	22.10	21.70	21.77	2,492,623	-0.34(-1.54%)
Mar 30, 2015	21.81	22.23	21.73	22.11	3,688,186	+0.41(+1.89%)
Mar 27, 2015	21.61	21.74	21.42	21.70	1,444,838	+0.10(+0.46%)
Mar 26, 2015	21.63	21.75	21.44	21.60	2,317,269	-0.10(-0.46%)
Mar 25, 2015	22.10	22.15	21.60	21.70	1,733,525	-0.31(-1.41%)
Mar 24, 2015	22.39	22.39	22.01	22.01	2,148,074	-0.40(-1.78%)
Mar 23, 2015	22.44	22.63	22.34	22.41	2,108,976	-0.08(-0.36%)
Mar 20, 2015	21.78	22.51	21.75	22.49	4,624,545	+0.77(+3.55%)
Mar 19, 2015	21.67	21.82	21.49	21.72	2,163,028	-0.02(-0.09%)
Mar 18, 2015	21.21	21.80	21.07	21.74	2,233,544	+0.54(+2.55%)
Mar 17, 2015	21.05	21.25	20.91	21.20	1,647,770	+0.11(+0.52%)
Mar 16, 2015	20.73	21.12	20.71	21.09	1,606,234	+0.48(+2.33%)
Mar 13, 2015	20.59	20.76	20.49	20.61	2,927,469	-0.05(-0.24%)
Mar 12, 2015	20.51	20.72	20.46	20.66	2,216,723	+0.27(+1.32%)
Mar 11, 2015	20.45	20.55	20.26	20.39	2,733,660	-0.04(-0.20%)
Mar 10, 2015	20.21	20.55	20.19	20.43	2,112,418	+0.02(+0.10%)
Mar 09, 2015	20.46	20.63	19.93	20.41	1,890,287	+0.10(+0.49%)
Mar 06, 2015	20.85	20.85	20.27	20.31	2,578,154	-0.90(-4.24%)
Mar 05, 2015	21.15	21.37	21.12	21.21	1,523,019	+0.10(+0.47%)
Mar 04, 2015	21.34	21.38	21.06	21.11	1,424,072	-0.27(-1.26%)
Mar 03, 2015	21.32	21.42	21.20	21.38	1,319,973	-0.03(-0.14%)

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.