Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	20.15	20.43	19.86	20.06	109,365	-0.17(-0.84%)
May 28, 2015	19.98	20.39	19.85	20.23	55,465	+0.46(+2.33%)
May 27, 2015	19.62	19.95	19.48	19.77	76,590	+0.17(+0.87%)
May 26, 2015	19.75	19.76	19.55	19.60	53,923	-0.20(-1.01%)
May 22, 2015	19.64	19.80	19.80	19.80	96,800	+0.09(+0.46%)
May 21, 2015	19.68	19.81	19.62	19.71	91,053	+0.08(+0.41%)
May 20, 2015	19.62	19.86	19.49	19.63	110,513	-0.01(-0.05%)
May 19, 2015	19.64	19.85	19.63	19.64	131,199	-0.07(-0.36%)
May 18, 2015	19.44	19.78	19.37	19.71	130,820	+0.20(+1.03%)
May 15, 2015	19.71	19.87	19.43	19.51	49,142	-0.30(-1.51%)
May 14, 2015	19.77	19.95	19.70	19.81	53,452	+0.04(+0.20%)
May 13, 2015	19.87	20.06	19.71	19.77	34,504	-0.13(-0.65%)
May 12, 2015	19.78	20.04	19.57	19.90	99,089	-0.06(-0.30%)
May 11, 2015	19.53	20.05	19.47	19.96	159,295	+0.48(+2.46%)
May 08, 2015	19.80	20.02	19.45	19.48	97,987	-0.34(-1.72%)
May 07, 2015	19.94	20.45	19.76	19.82	84,567	-0.17(-0.85%)
May 06, 2015	20.06	20.19	19.74	19.99	53,711	-0.04(-0.20%)
May 05, 2015	19.98	20.27	19.79	20.03	71,569	+0.06(+0.30%)
May 04, 2015	19.91	20.14	19.91	19.97	81,590	-0.02(-0.10%)
May 01, 2015	19.96	20.23	19.77	19.99	56,156	+0.09(+0.45%)
Apr 30, 2015	19.78	19.98	19.55	19.90	130,480	+0.02(+0.10%)
Apr 29, 2015	19.92	19.99	19.76	19.88	100,226	-0.12(-0.60%)
Apr 28, 2015	19.85	20.00	19.65	20.00	118,787	+0.20(+1.01%)
Apr 27, 2015	19.75	19.87	19.57	19.80	61,911	+0.04(+0.20%)
Apr 24, 2015	19.76	20.00	19.54	19.76	105,359	-0.04(-0.20%)
Apr 23, 2015	19.67	19.91	19.56	19.80	67,743	+0.01(+0.05%)
Apr 22, 2015	19.92	20.00	19.40	19.79	110,123	-0.21(-1.05%)
Apr 21, 2015	20.17	20.26	19.78	20.00	32,041	-0.13(-0.65%)
Apr 20, 2015	19.93	20.30	19.88	20.13	62,338	+0.28(+1.41%)
Apr 17, 2015	20.04	20.25	19.61	19.85	66,307	-0.38(-1.88%)
Apr 16, 2015	20.50	20.50	20.03	20.23	46,252	-0.19(-0.93%)
Apr 15, 2015	20.65	20.65	20.33	20.42	51,736	-0.10(-0.49%)
Apr 14, 2015	20.47	20.57	20.26	20.52	43,654	+0.04(+0.20%)
Apr 13, 2015	20.53	20.65	20.43	20.48	41,514	-0.01(-0.05%)
Apr 10, 2015	20.50	20.58	20.46	20.49	41,703	-0.01(-0.05%)
Apr 09, 2015	20.44	20.54	20.23	20.50	40,271	+0.05(+0.24%)
Apr 08, 2015	20.42	20.64	20.36	20.45	35,931	-0.05(-0.24%)
Apr 07, 2015	20.65	20.65	20.37	20.50	54,126	-0.15(-0.73%)
Apr 06, 2015	20.50	20.74	20.48	20.65	41,932	+0.01(+0.05%)
Apr 02, 2015	20.70	20.64	20.64	20.64	53,900	-0.07(-0.34%)
Apr 01, 2015	20.75	20.84	20.55	20.71	34,444	-0.22(-1.05%)
Mar 31, 2015	20.85	21.00	20.66	20.93	59,658	-0.15(-0.71%)
Mar 30, 2015	21.12	21.42	20.94	21.08	50,959	+0.00(+0.00%)
Mar 27, 2015	20.80	21.36	20.68	21.08	30,907	+0.13(+0.62%)
Mar 26, 2015	20.74	21.05	20.62	20.95	31,416	+0.11(+0.53%)
Mar 25, 2015	21.63	21.80	20.74	20.84	31,531	-0.85(-3.92%)
Mar 24, 2015	21.44	21.89	21.44	21.69	80,309	+0.13(+0.60%)
Mar 23, 2015	21.58	21.78	21.48	21.56	70,667	-0.03(-0.14%)
Mar 20, 2015	21.54	21.69	21.37	21.59	133,378	+0.07(+0.33%)
Mar 19, 2015	21.50	21.77	21.29	21.52	62,163	-0.12(-0.55%)
Mar 18, 2015	21.62	21.93	21.45	21.64	55,456	+0.06(+0.28%)
Mar 17, 2015	21.56	21.67	21.31	21.58	38,691	-0.06(-0.28%)
Mar 16, 2015	21.74	21.74	21.42	21.64	38,148	+0.04(+0.19%)
Mar 13, 2015	21.76	21.81	21.25	21.60	63,773	-0.10(-0.46%)
Mar 12, 2015	22.00	22.03	21.60	21.70	43,720	-0.05(-0.23%)
Mar 11, 2015	21.75	21.99	21.60	21.75	55,972	+0.00(+0.00%)
Mar 10, 2015	21.73	21.99	21.40	21.75	63,782	-0.24(-1.09%)
Mar 09, 2015	21.96	22.30	21.77	21.99	47,384	+0.16(+0.73%)
Mar 06, 2015	21.92	22.23	21.74	21.83	35,785	-0.31(-1.40%)
Mar 05, 2015	22.12	22.41	21.81	22.14	58,073	-0.03(-0.14%)
Mar 04, 2015	22.15	22.31	21.93	22.17	43,219	-0.01(-0.05%)
Mar 03, 2015	22.11	22.47	22.05	22.18	30,984	-0.08(-0.36%)

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.