Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	20.09	20.20	20.00	20.08	267,414	+0.14(+0.71%)
May 28, 2015	19.93	19.99	19.80	19.94	88,584	-0.12(-0.62%)
May 27, 2015	19.71	20.06	19.56	20.06	434,058	+0.36(+1.81%)
May 26, 2015	19.95	20.02	19.64	19.71	254,280	-0.95(-4.62%)
May 22, 2015	20.78	20.66	20.66	20.66	206,693	-0.42(-2.01%)
May 21, 2015	20.98	21.13	20.94	21.08	91,267	-0.07(-0.35%)
May 20, 2015	21.08	21.23	20.99	21.16	98,004	-0.25(-1.16%)
May 19, 2015	21.25	21.42	21.23	21.41	190,764	-0.17(-0.81%)
May 18, 2015	21.76	21.77	21.55	21.58	272,358	-0.42(-1.92%)
May 15, 2015	21.70	22.02	21.63	22.00	306,956	+0.28(+1.30%)
May 14, 2015	21.70	21.74	21.56	21.72	225,624	+0.24(+1.12%)
May 13, 2015	21.54	21.68	21.47	21.48	525,814	+0.22(+1.05%)
May 12, 2015	21.25	21.39	21.22	21.26	1,110,473	-0.02(-0.12%)
May 11, 2015	21.48	21.48	21.25	21.28	480,135	-0.41(-1.87%)
May 08, 2015	21.76	21.86	21.64	21.69	906,348	-0.06(-0.27%)
May 07, 2015	21.42	21.75	21.42	21.75	977,932	+0.18(+0.85%)
May 06, 2015	21.55	21.75	21.53	21.56	297,643	+0.37(+1.72%)
May 05, 2015	21.39	21.40	21.18	21.20	219,199	-0.22(-1.05%)
May 04, 2015	21.47	21.51	21.42	21.42	166,865	+0.11(+0.51%)
May 01, 2015	21.34	21.37	21.18	21.32	352,043	+0.02(+0.08%)
Apr 30, 2015	21.38	21.44	21.26	21.30	587,287	-0.02(-0.12%)
Apr 29, 2015	21.32	21.51	21.24	21.32	220,250	-0.14(-0.66%)
Apr 28, 2015	21.32	21.49	21.30	21.47	264,427	+0.19(+0.90%)
Apr 27, 2015	21.07	21.42	21.05	21.27	263,818	+0.46(+2.23%)
Apr 24, 2015	20.88	20.92	20.73	20.81	177,043	-0.20(-0.95%)
Apr 23, 2015	20.69	21.12	20.66	21.01	110,913	+0.12(+0.60%)
Apr 22, 2015	20.73	20.90	20.67	20.88	62,228	+0.24(+1.17%)
Apr 21, 2015	20.80	20.83	20.61	20.64	260,065	-0.08(-0.40%)
Apr 20, 2015	20.73	20.81	20.64	20.73	205,581	+0.17(+0.81%)
Apr 17, 2015	20.38	20.58	20.35	20.56	328,233	-0.08(-0.40%)
Apr 16, 2015	20.48	20.72	20.39	20.64	176,926	+0.36(+1.76%)
Apr 15, 2015	20.21	20.34	20.02	20.29	181,743	+0.34(+1.71%)
Apr 14, 2015	19.90	20.01	19.87	19.95	148,735	+0.24(+1.22%)
Apr 13, 2015	19.81	19.88	19.71	19.71	426,098	-0.17(-0.88%)
Apr 10, 2015	19.93	19.95	19.78	19.88	208,883	-0.17(-0.83%)
Apr 09, 2015	20.05	20.09	19.93	20.05	461,445	-0.08(-0.41%)
Apr 08, 2015	20.12	20.23	20.00	20.13	155,115	+0.29(+1.46%)
Apr 07, 2015	19.91	20.05	19.84	19.84	136,184	-0.25(-1.24%)
Apr 06, 2015	20.16	20.33	20.02	20.09	170,924	+0.31(+1.55%)
Apr 02, 2015	19.70	19.78	19.78	19.78	124,980	+0.25(+1.27%)
Apr 01, 2015	19.61	19.61	19.43	19.53	360,461	+0.13(+0.68%)
Mar 31, 2015	19.36	19.42	19.28	19.40	199,708	-0.18(-0.93%)
Mar 30, 2015	19.50	19.66	19.47	19.58	353,870	+0.11(+0.55%)
Mar 27, 2015	19.42	19.52	19.35	19.47	264,004	+0.06(+0.30%)
Mar 26, 2015	19.65	19.65	19.39	19.42	452,623	-0.19(-0.97%)
Mar 25, 2015	19.88	19.88	19.59	19.61	384,796	-0.17(-0.88%)
Mar 24, 2015	19.75	19.81	19.66	19.78	115,836	-0.10(-0.50%)
Mar 23, 2015	19.58	19.91	19.58	19.88	160,184	+0.47(+2.44%)
Mar 20, 2015	19.25	19.52	19.21	19.41	350,370	+0.46(+2.41%)
Mar 19, 2015	19.02	19.08	18.93	18.95	138,745	-0.45(-2.31%)
Mar 18, 2015	18.53	19.44	18.50	19.40	388,883	+0.81(+4.38%)
Mar 17, 2015	18.46	18.64	18.46	18.59	249,284	+0.16(+0.86%)
Mar 16, 2015	18.25	18.45	18.25	18.43	181,750	+0.37(+2.02%)
Mar 13, 2015	18.23	18.25	17.93	18.06	364,759	-0.36(-1.94%)
Mar 12, 2015	18.46	18.54	18.35	18.42	265,496	+0.02(+0.09%)
Mar 11, 2015	18.40	18.49	18.32	18.40	190,975	+0.02(+0.09%)
Mar 10, 2015	18.66	18.74	18.38	18.39	319,918	-0.76(-3.99%)
Mar 09, 2015	19.19	19.21	19.08	19.15	130,464	+0.17(+0.92%)
Mar 06, 2015	19.20	19.20	18.91	18.98	537,969	-0.45(-2.31%)
Mar 05, 2015	19.39	19.48	19.32	19.42	151,081	+0.11(+0.56%)
Mar 04, 2015	19.22	19.33	19.08	19.32	617,716	+0.10(+0.52%)
Mar 03, 2015	19.37	19.37	19.21	19.22	184,556	-0.31(-1.57%)

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.