Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	20.52	20.61	20.13	20.41	4,331,656	-0.18(-0.87%)
May 28, 2015	20.54	20.85	20.45	20.59	4,427,663	+0.06(+0.28%)
May 27, 2015	20.49	20.70	20.38	20.53	6,522,751	+0.05(+0.24%)
May 26, 2015	20.96	20.96	20.40	20.49	3,973,778	-0.55(-2.62%)
May 22, 2015	21.03	21.04	21.04	21.04	2,104,472	-0.11(-0.50%)
May 21, 2015	20.79	21.19	20.75	21.14	2,844,664	+0.30(+1.44%)
May 20, 2015	20.89	21.01	20.70	20.84	1,930,277	-0.06(-0.27%)
May 19, 2015	20.96	20.99	20.72	20.90	2,917,082	-0.20(-0.96%)
May 18, 2015	21.05	21.15	20.80	21.10	2,304,079	-0.04(-0.19%)
May 15, 2015	20.89	21.26	20.68	21.14	3,451,987	+0.25(+1.20%)
May 14, 2015	21.17	21.34	20.74	20.89	3,514,853	-0.22(-1.04%)
May 13, 2015	21.51	21.56	21.04	21.11	4,307,099	-0.30(-1.40%)
May 12, 2015	20.96	21.46	20.71	21.41	4,889,522	+0.35(+1.65%)
May 11, 2015	21.39	21.42	21.03	21.06	5,761,023	-0.32(-1.52%)
May 08, 2015	20.68	21.69	20.66	21.39	8,672,015	+1.16(+5.73%)
May 07, 2015	19.91	20.42	19.76	20.23	7,396,612	+0.31(+1.55%)
May 06, 2015	20.42	20.56	19.80	19.92	5,671,878	-0.42(-2.07%)
May 05, 2015	20.67	21.00	20.23	20.34	6,531,019	-0.33(-1.61%)
May 04, 2015	20.49	21.00	20.40	20.67	5,230,043	+0.23(+1.11%)
May 01, 2015	20.48	20.62	20.31	20.45	5,251,408	+0.00(+0.00%)
Apr 30, 2015	20.63	20.68	20.15	20.45	6,652,666	-0.34(-1.64%)
Apr 29, 2015	20.46	20.84	20.32	20.79	4,845,123	+0.16(+0.77%)
Apr 28, 2015	20.31	20.66	20.23	20.63	5,168,844	+0.24(+1.19%)
Apr 27, 2015	20.51	20.67	20.23	20.39	7,429,634	-0.18(-0.86%)
Apr 24, 2015	19.92	21.67	19.81	20.56	7,942,907	+0.66(+3.32%)
Apr 23, 2015	20.18	20.41	19.81	19.90	5,281,624	-0.29(-1.44%)
Apr 22, 2015	20.50	20.50	20.09	20.19	4,721,521	-0.32(-1.57%)
Apr 21, 2015	20.92	21.08	20.41	20.51	5,289,765	-0.35(-1.70%)
Apr 20, 2015	20.22	20.93	20.18	20.87	6,601,569	+0.77(+3.81%)
Apr 17, 2015	20.10	20.26	19.93	20.10	4,790,660	-0.11(-0.56%)
Apr 16, 2015	20.22	20.42	19.89	20.22	3,612,780	-0.04(-0.20%)
Apr 15, 2015	19.74	20.38	19.70	20.26	6,428,125	+0.64(+3.29%)
Apr 14, 2015	19.79	19.98	19.45	19.61	4,821,632	-0.19(-0.98%)
Apr 13, 2015	19.83	20.10	19.68	19.81	3,896,047	+0.02(+0.08%)
Apr 10, 2015	19.85	19.95	19.64	19.79	2,830,993	-0.03(-0.16%)
Apr 09, 2015	20.08	20.17	19.64	19.82	4,656,920	-0.25(-1.24%)
Apr 08, 2015	20.22	20.39	20.01	20.07	5,909,217	+0.02(+0.12%)
Apr 07, 2015	19.75	20.18	19.53	20.05	5,459,737	+0.31(+1.59%)
Apr 06, 2015	19.27	19.83	19.00	19.73	5,696,997	+0.41(+2.13%)
Apr 02, 2015	19.06	19.32	19.32	19.32	7,414,484	+0.31(+1.65%)
Apr 01, 2015	20.13	20.13	18.95	19.01	12,046,038	-1.28(-6.31%)
Mar 31, 2015	20.06	20.35	19.97	20.29	5,318,638	+0.22(+1.08%)
Mar 30, 2015	19.61	20.33	19.49	20.07	6,995,577	+0.58(+2.98%)
Mar 27, 2015	19.86	20.02	19.39	19.49	5,647,072	-0.37(-1.87%)
Mar 26, 2015	20.00	20.29	19.85	19.86	4,736,657	-0.08(-0.40%)
Mar 25, 2015	20.48	20.51	19.89	19.94	3,492,768	-0.43(-2.10%)
Mar 24, 2015	20.72	20.88	20.31	20.37	7,489,277	-0.35(-1.71%)
Mar 23, 2015	20.45	21.01	20.43	20.72	4,836,354	+0.23(+1.10%)
Mar 20, 2015	19.98	20.54	19.89	20.50	7,032,449	+0.67(+3.37%)
Mar 19, 2015	20.20	20.50	19.68	19.83	4,353,402	-0.58(-2.84%)
Mar 18, 2015	19.50	20.60	19.48	20.41	6,252,523	+0.81(+4.15%)
Mar 17, 2015	19.12	19.65	19.11	19.60	3,689,308	+0.44(+2.31%)
Mar 16, 2015	19.15	19.32	19.05	19.15	5,162,636	+0.25(+1.32%)
Mar 13, 2015	18.63	19.06	18.35	18.90	6,443,997	+0.15(+0.82%)
Mar 12, 2015	18.73	18.86	18.61	18.75	4,714,621	+0.13(+0.69%)
Mar 11, 2015	18.86	19.03	18.60	18.62	5,753,939	-0.22(-1.15%)
Mar 10, 2015	18.97	19.14	18.79	18.84	7,065,822	-0.27(-1.39%)
Mar 09, 2015	19.78	19.85	19.04	19.11	6,318,731	-0.62(-3.14%)
Mar 06, 2015	20.10	20.11	19.66	19.73	6,250,879	-0.47(-2.31%)
Mar 05, 2015	19.77	20.29	19.64	20.19	6,203,548	+0.55(+2.79%)
Mar 04, 2015	19.37	19.69	19.19	19.64	5,200,440	+0.20(+1.04%)
Mar 03, 2015	18.86	19.57	18.84	19.44	5,911,400	+0.60(+3.21%)

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.