Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	20.34	20.34	19.98	20.02	889,026	-0.30(-1.45%)
May 28, 2015	20.39	20.39	20.11	20.32	524,839	-0.05(-0.27%)
May 27, 2015	20.03	20.42	19.81	20.37	862,107	+0.31(+1.53%)
May 26, 2015	20.17	20.22	19.97	20.06	664,213	-0.22(-1.08%)
May 22, 2015	20.25	20.28	20.28	20.28	825,609	-0.03(-0.16%)
May 21, 2015	20.23	20.32	20.09	20.32	639,659	+0.16(+0.79%)
May 20, 2015	20.33	20.33	20.01	20.16	438,648	-0.18(-0.86%)
May 19, 2015	20.34	20.46	20.21	20.33	619,454	+0.08(+0.40%)
May 18, 2015	20.22	20.27	20.03	20.25	884,795	+0.01(+0.03%)
May 15, 2015	20.15	20.37	20.01	20.24	598,450	+0.15(+0.76%)
May 14, 2015	19.94	20.13	19.94	20.09	355,725	+0.16(+0.82%)
May 13, 2015	20.00	20.09	19.90	19.93	456,657	+0.00(+0.00%)
May 12, 2015	19.82	20.00	19.57	19.93	465,623	+0.05(+0.28%)
May 11, 2015	19.78	20.04	19.78	19.87	661,970	-0.01(-0.03%)
May 08, 2015	20.11	20.21	19.86	19.88	748,484	-0.08(-0.41%)
May 07, 2015	19.82	20.04	19.70	19.96	1,172,777	+0.07(+0.36%)
May 06, 2015	20.00	20.10	19.82	19.89	2,009,582	-0.02(-0.08%)
May 05, 2015	19.97	20.07	19.69	19.91	1,515,266	-0.16(-0.79%)
May 04, 2015	19.87	20.36	19.84	20.06	1,473,411	+0.54(+2.77%)
May 01, 2015	19.53	19.69	19.48	19.52	1,011,130	-0.01(-0.03%)
Apr 30, 2015	19.81	19.88	19.52	19.53	892,166	-0.28(-1.44%)
Apr 29, 2015	19.63	19.84	19.57	19.81	660,392	-0.01(-0.05%)
Apr 28, 2015	19.75	19.90	19.72	19.82	437,490	+0.04(+0.19%)
Apr 27, 2015	20.05	20.06	19.70	19.78	582,502	-0.23(-1.15%)
Apr 24, 2015	20.01	20.11	19.83	20.01	894,314	+0.05(+0.25%)
Apr 23, 2015	19.89	20.09	19.86	19.97	979,936	+0.00(+0.00%)
Apr 22, 2015	19.88	19.97	19.86	19.97	623,551	+0.07(+0.36%)
Apr 21, 2015	20.04	20.06	19.87	19.89	1,489,968	-0.04(-0.22%)
Apr 20, 2015	20.02	20.02	19.84	19.94	691,431	-0.02(-0.11%)
Apr 17, 2015	20.03	20.05	19.75	19.96	1,039,963	-0.06(-0.30%)
Apr 16, 2015	19.98	20.03	19.66	20.02	782,610	+0.08(+0.38%)
Apr 15, 2015	19.98	20.29	19.53	19.94	1,907,546	+0.06(+0.30%)
Apr 14, 2015	20.25	20.58	19.83	19.88	2,361,147	-0.29(-1.44%)
Apr 13, 2015	20.10	20.21	19.99	20.17	693,223	+0.10(+0.49%)
Apr 10, 2015	20.04	20.34	20.00	20.07	761,124	+0.15(+0.77%)
Apr 09, 2015	20.16	20.21	19.90	19.92	878,177	-0.18(-0.90%)
Apr 08, 2015	20.09	20.18	19.93	20.10	858,012	-0.03(-0.16%)
Apr 07, 2015	20.55	20.55	20.11	20.13	640,004	-0.35(-1.71%)
Apr 06, 2015	20.38	20.58	20.21	20.48	886,667	+0.11(+0.54%)
Apr 02, 2015	20.34	20.38	20.38	20.38	525,421	+0.08(+0.40%)
Apr 01, 2015	20.22	20.35	20.03	20.29	749,833	+0.13(+0.62%)
Mar 31, 2015	20.24	20.27	20.04	20.17	597,722	-0.07(-0.35%)
Mar 30, 2015	20.21	20.41	20.01	20.24	1,183,395	+0.03(+0.14%)
Mar 27, 2015	20.16	20.23	19.91	20.21	1,478,466	+0.09(+0.44%)
Mar 26, 2015	20.25	20.35	20.00	20.12	785,020	-0.20(-0.97%)
Mar 25, 2015	20.31	20.41	20.15	20.32	944,361	+0.08(+0.41%)
Mar 24, 2015	20.51	20.59	20.23	20.24	1,040,879	-0.26(-1.25%)
Mar 23, 2015	20.51	20.70	20.45	20.50	1,482,355	-0.10(-0.48%)
Mar 20, 2015	20.17	20.61	19.95	20.59	1,735,157	+0.51(+2.56%)
Mar 19, 2015	19.99	20.23	19.93	20.08	1,033,886	+0.07(+0.36%)
Mar 18, 2015	20.16	20.18	19.82	20.01	1,239,374	+0.09(+0.44%)
Mar 17, 2015	19.62	19.98	19.44	19.92	1,159,735	+0.20(+1.00%)
Mar 16, 2015	19.76	19.77	19.57	19.72	1,033,056	+0.02(+0.12%)
Mar 13, 2015	19.63	19.97	19.39	19.70	1,240,853	-0.42(-2.09%)
Mar 12, 2015	20.24	20.32	20.07	20.12	1,082,126	+0.09(+0.45%)
Mar 11, 2015	19.98	20.12	19.75	20.03	2,043,898	+0.09(+0.47%)
Mar 10, 2015	19.83	20.22	19.59	19.94	2,749,767	+0.01(+0.06%)
Mar 09, 2015	18.87	19.99	18.66	19.93	6,360,830	+2.22(+12.54%)
Mar 06, 2015	17.96	18.05	17.53	17.71	1,473,644	-0.64(-3.49%)
Mar 05, 2015	18.43	18.50	18.32	18.35	1,288,845	-0.04(-0.21%)
Mar 04, 2015	18.47	18.47	18.31	18.38	810,905	-0.08(-0.44%)
Mar 03, 2015	18.45	18.56	18.33	18.47	1,316,633	-0.02(-0.09%)

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.