Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	20.99	21.04	20.51	20.72	327,739	-0.35(-1.66%)
May 28, 2015	20.36	21.09	20.36	21.07	342,146	+0.70(+3.44%)
May 27, 2015	20.00	20.39	19.52	20.37	356,414	+0.47(+2.36%)
May 26, 2015	19.95	19.99	19.72	19.90	174,741	-0.06(-0.30%)
May 22, 2015	20.13	19.96	19.96	19.96	168,200	-0.11(-0.55%)
May 21, 2015	20.11	20.18	19.93	20.07	176,775	-0.01(-0.05%)
May 20, 2015	20.14	20.20	19.96	20.08	155,535	+0.07(+0.35%)
May 19, 2015	20.41	20.49	19.94	20.01	201,626	-0.37(-1.82%)
May 18, 2015	20.19	20.46	20.08	20.38	174,487	+0.22(+1.09%)
May 15, 2015	20.14	20.29	20.01	20.16	172,307	+0.01(+0.05%)
May 14, 2015	20.06	20.36	19.92	20.15	174,872	+0.11(+0.55%)
May 13, 2015	20.07	20.24	19.89	20.04	181,631	-0.01(-0.05%)
May 12, 2015	20.13	20.23	19.78	20.05	197,404	-0.16(-0.79%)
May 11, 2015	19.95	20.27	19.85	20.21	291,966	+0.26(+1.30%)
May 08, 2015	20.41	20.47	19.65	19.95	297,045	+0.23(+1.17%)
May 07, 2015	20.18	20.18	18.89	19.72	691,933	-0.80(-3.90%)
May 06, 2015	20.86	20.94	20.26	20.52	334,764	-0.21(-1.01%)
May 05, 2015	20.77	20.93	20.54	20.73	321,461	-0.17(-0.81%)
May 04, 2015	21.23	21.37	20.80	20.90	216,796	-0.42(-1.97%)
May 01, 2015	21.37	21.42	21.05	21.32	289,940	+0.25(+1.19%)
Apr 30, 2015	21.08	21.29	20.83	21.07	325,251	-0.16(-0.75%)
Apr 29, 2015	21.22	21.37	20.87	21.23	177,669	-0.29(-1.35%)
Apr 28, 2015	20.81	21.59	20.81	21.52	218,851	+0.67(+3.21%)
Apr 27, 2015	21.33	21.40	20.76	20.85	212,724	-0.45(-2.11%)
Apr 24, 2015	21.25	21.32	20.91	21.30	166,024	+0.12(+0.57%)
Apr 23, 2015	20.99	21.32	20.91	21.18	170,275	+0.25(+1.19%)
Apr 22, 2015	20.92	20.97	20.70	20.93	134,085	+0.04(+0.19%)
Apr 21, 2015	21.20	21.27	20.79	20.89	148,001	-0.29(-1.37%)
Apr 20, 2015	20.42	21.47	20.38	21.18	362,249	+0.74(+3.62%)
Apr 17, 2015	20.67	20.79	20.31	20.44	248,527	-0.36(-1.73%)
Apr 16, 2015	20.68	20.97	20.65	20.80	201,576	+0.03(+0.14%)
Apr 15, 2015	20.91	20.94	20.66	20.77	230,971	-0.04(-0.19%)
Apr 14, 2015	20.58	21.00	20.47	20.81	341,133	+0.18(+0.87%)
Apr 13, 2015	20.76	20.86	20.51	20.63	308,830	-0.60(-2.83%)
Apr 10, 2015	21.15	21.36	21.01	21.23	301,782	+0.22(+1.05%)
Apr 09, 2015	21.07	21.14	20.61	21.01	308,241	+0.11(+0.53%)
Apr 08, 2015	21.16	21.17	20.57	20.90	474,282	-0.31(-1.46%)
Apr 07, 2015	21.59	21.64	21.16	21.21	175,067	-0.34(-1.58%)
Apr 06, 2015	21.82	21.98	21.32	21.55	222,716	-0.34(-1.55%)
Apr 02, 2015	21.49	21.89	21.89	21.89	293,400	+0.40(+1.86%)
Apr 01, 2015	20.35	21.83	20.27	21.49	683,162	+1.09(+5.34%)
Mar 31, 2015	20.99	21.07	20.15	20.40	620,770	-0.67(-3.18%)
Mar 30, 2015	21.15	21.26	20.96	21.07	539,233	-0.05(-0.24%)
Mar 27, 2015	21.24	21.30	20.94	21.12	209,924	-0.05(-0.24%)
Mar 26, 2015	20.93	21.33	20.84	21.17	154,405	+0.18(+0.86%)
Mar 25, 2015	21.72	21.72	20.98	20.99	268,977	-0.61(-2.82%)
Mar 24, 2015	21.74	21.76	21.33	21.60	168,012	-0.10(-0.46%)
Mar 23, 2015	21.67	21.84	21.64	21.70	234,361	+0.03(+0.14%)
Mar 20, 2015	21.57	21.80	21.23	21.67	1,270,955	+0.26(+1.21%)
Mar 19, 2015	21.29	21.50	21.11	21.41	215,263	+0.12(+0.56%)
Mar 18, 2015	21.07	21.37	20.86	21.29	322,899	+0.09(+0.42%)
Mar 17, 2015	21.15	21.44	20.68	21.20	635,397	+0.04(+0.19%)
Mar 16, 2015	20.95	21.25	20.87	21.16	359,806	+0.29(+1.39%)
Mar 13, 2015	21.08	21.30	20.62	20.87	295,779	-0.19(-0.90%)
Mar 12, 2015	21.00	21.48	20.89	21.06	275,609	+0.12(+0.57%)
Mar 11, 2015	20.88	21.09	20.64	20.94	254,499	+0.21(+1.01%)
Mar 10, 2015	20.84	21.02	20.61	20.73	271,106	-0.23(-1.10%)
Mar 09, 2015	20.96	21.08	20.79	20.96	275,593	+0.10(+0.48%)
Mar 06, 2015	21.64	21.66	20.77	20.86	303,070	-0.94(-4.31%)
Mar 05, 2015	21.25	21.83	21.07	21.80	296,905	+0.70(+3.32%)
Mar 04, 2015	21.25	21.22	21.00	21.10	234,018	-0.12(-0.57%)
Mar 03, 2015	21.47	21.53	21.18	21.22	293,816	-0.27(-1.26%)

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.