Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	20.69	20.69	20.32	20.36	873,957	-0.30(-1.45%)
May 28, 2015	20.74	20.74	20.45	20.67	515,944	-0.06(-0.27%)
May 27, 2015	20.37	20.78	20.15	20.72	847,495	+0.31(+1.53%)
May 26, 2015	20.52	20.57	20.31	20.41	652,955	-0.22(-1.08%)
May 22, 2015	20.60	20.63	20.63	20.63	811,616	-0.03(-0.16%)
May 21, 2015	20.58	20.67	20.43	20.67	628,817	+0.16(+0.79%)
May 20, 2015	20.68	20.68	20.35	20.50	431,213	-0.18(-0.86%)
May 19, 2015	20.69	20.82	20.56	20.68	608,954	+0.08(+0.40%)
May 18, 2015	20.57	20.62	20.37	20.60	869,799	+0.01(+0.03%)
May 15, 2015	20.50	20.72	20.36	20.59	588,306	+0.16(+0.76%)
May 14, 2015	20.28	20.48	20.28	20.44	349,695	+0.17(+0.82%)
May 13, 2015	20.34	20.44	20.24	20.27	448,917	+0.00(+0.00%)
May 12, 2015	20.16	20.35	19.91	20.27	457,731	+0.06(+0.28%)
May 11, 2015	20.13	20.38	20.13	20.21	650,750	-0.01(-0.03%)
May 08, 2015	20.45	20.56	20.20	20.22	735,797	-0.08(-0.41%)
May 07, 2015	20.16	20.39	20.04	20.30	1,152,899	+0.07(+0.36%)
May 06, 2015	20.34	20.45	20.16	20.23	1,975,522	-0.02(-0.08%)
May 05, 2015	20.31	20.42	20.03	20.25	1,489,583	-0.16(-0.79%)
May 04, 2015	20.21	20.71	20.19	20.41	1,448,438	+0.55(+2.77%)
May 01, 2015	19.86	20.03	19.81	19.86	993,992	-0.01(-0.03%)
Apr 30, 2015	20.15	20.23	19.86	19.86	877,045	-0.29(-1.44%)
Apr 29, 2015	19.96	20.18	19.91	20.15	649,199	-0.01(-0.06%)
Apr 28, 2015	20.09	20.25	20.06	20.16	430,075	+0.04(+0.19%)
Apr 27, 2015	20.39	20.41	20.04	20.13	572,629	-0.23(-1.15%)
Apr 24, 2015	20.35	20.46	20.17	20.36	879,157	+0.05(+0.25%)
Apr 23, 2015	20.24	20.43	20.20	20.31	963,327	+0.00(+0.00%)
Apr 22, 2015	20.23	20.31	20.20	20.31	612,982	+0.07(+0.36%)
Apr 21, 2015	20.38	20.41	20.21	20.24	1,464,714	-0.04(-0.22%)
Apr 20, 2015	20.36	20.36	20.19	20.28	679,712	-0.02(-0.11%)
Apr 17, 2015	20.37	20.40	20.09	20.30	1,022,336	-0.06(-0.30%)
Apr 16, 2015	20.32	20.37	20.00	20.36	769,346	+0.08(+0.38%)
Apr 15, 2015	20.32	20.64	19.87	20.29	1,875,214	+0.06(+0.30%)
Apr 14, 2015	20.60	20.94	20.18	20.23	2,321,127	-0.29(-1.44%)
Apr 13, 2015	20.44	20.55	20.33	20.52	681,473	+0.10(+0.49%)
Apr 10, 2015	20.39	20.69	20.34	20.42	748,223	+0.16(+0.77%)
Apr 09, 2015	20.50	20.56	20.24	20.26	863,293	-0.18(-0.90%)
Apr 08, 2015	20.44	20.53	20.28	20.45	843,470	-0.03(-0.16%)
Apr 07, 2015	20.90	20.90	20.45	20.48	629,157	-0.36(-1.71%)
Apr 06, 2015	20.73	20.94	20.56	20.84	871,639	+0.11(+0.54%)
Apr 02, 2015	20.69	20.73	20.73	20.73	516,515	+0.08(+0.40%)
Apr 01, 2015	20.57	20.70	20.38	20.64	737,124	+0.13(+0.62%)
Mar 31, 2015	20.59	20.62	20.39	20.52	587,591	-0.07(-0.35%)
Mar 30, 2015	20.56	20.76	20.35	20.59	1,163,337	+0.03(+0.14%)
Mar 27, 2015	20.51	20.58	20.25	20.56	1,453,408	+0.09(+0.43%)
Mar 26, 2015	20.60	20.70	20.34	20.47	771,714	-0.20(-0.97%)
Mar 25, 2015	20.66	20.76	20.50	20.67	928,355	+0.08(+0.41%)
Mar 24, 2015	20.86	20.94	20.58	20.59	1,023,236	-0.26(-1.25%)
Mar 23, 2015	20.87	21.06	20.80	20.85	1,457,230	-0.10(-0.48%)
Mar 20, 2015	20.52	20.97	20.30	20.95	1,705,747	+0.52(+2.56%)
Mar 19, 2015	20.34	20.58	20.28	20.43	1,016,362	+0.07(+0.36%)
Mar 18, 2015	20.51	20.52	20.16	20.35	1,218,368	+0.09(+0.44%)
Mar 17, 2015	19.96	20.33	19.78	20.26	1,140,078	+0.20(+1.00%)
Mar 16, 2015	20.10	20.11	19.90	20.06	1,015,546	+0.02(+0.12%)
Mar 13, 2015	19.97	20.31	19.72	20.04	1,219,822	-0.43(-2.09%)
Mar 12, 2015	20.59	20.67	20.41	20.47	1,063,785	+0.09(+0.45%)
Mar 11, 2015	20.33	20.47	20.09	20.38	2,009,255	+0.09(+0.47%)
Mar 10, 2015	20.17	20.57	19.93	20.28	2,703,160	+0.01(+0.05%)
Mar 09, 2015	19.20	20.34	18.99	20.27	6,253,019	+2.26(+12.54%)
Mar 06, 2015	18.27	18.36	17.83	18.01	1,448,667	-0.65(-3.49%)
Mar 05, 2015	18.75	18.82	18.63	18.66	1,267,000	-0.04(-0.21%)
Mar 04, 2015	18.79	18.78	18.63	18.70	797,161	-0.08(-0.44%)
Mar 03, 2015	18.77	18.88	18.65	18.78	1,294,317	-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.