Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	21.45	21.45	21.24	21.29	5,403,381	-0.26(-1.19%)
May 28, 2015	21.53	21.56	21.42	21.55	4,019,270	-0.04(-0.19%)
May 27, 2015	21.47	21.61	21.38	21.59	3,476,633	+0.23(+1.07%)
May 26, 2015	21.52	21.52	21.28	21.36	3,621,270	-0.15(-0.71%)
May 22, 2015	21.52	21.52	21.52	21.52	3,286,648	+0.03(+0.16%)
May 21, 2015	21.43	21.51	21.39	21.48	3,903,575	+0.05(+0.23%)
May 20, 2015	21.38	21.45	21.33	21.43	6,560,380	+0.08(+0.36%)
May 19, 2015	21.34	21.40	21.30	21.36	5,256,374	+0.14(+0.65%)
May 18, 2015	21.11	21.22	21.09	21.22	1,985,957	+0.10(+0.46%)
May 15, 2015	21.14	21.15	21.00	21.12	4,446,650	+0.02(+0.10%)
May 14, 2015	21.00	21.11	20.96	21.10	3,285,810	+0.23(+1.09%)
May 13, 2015	21.00	21.04	20.84	20.87	3,520,961	-0.06(-0.26%)
May 12, 2015	20.92	20.95	20.83	20.93	4,512,114	-0.12(-0.56%)
May 11, 2015	21.05	21.11	21.01	21.05	4,180,386	-0.13(-0.62%)
May 08, 2015	21.02	21.19	21.00	21.18	4,414,693	+0.45(+2.17%)
May 07, 2015	20.67	20.74	20.62	20.73	4,240,320	+0.03(+0.17%)
May 06, 2015	20.84	20.86	20.59	20.69	5,180,969	-0.12(-0.60%)
May 05, 2015	21.10	21.14	20.76	20.82	5,473,532	-0.33(-1.54%)
May 04, 2015	21.20	21.24	21.14	21.14	7,110,279	-0.05(-0.23%)
May 01, 2015	21.05	21.19	20.97	21.19	4,215,179	+0.30(+1.42%)
Apr 30, 2015	21.00	21.07	20.84	20.89	8,635,249	-0.23(-1.08%)
Apr 29, 2015	21.25	21.25	20.95	21.12	4,117,296	-0.33(-1.55%)
Apr 28, 2015	21.45	21.46	21.31	21.45	5,642,837	-0.12(-0.55%)
Apr 27, 2015	21.66	21.69	21.56	21.57	3,970,653	+0.08(+0.39%)
Apr 24, 2015	21.47	21.52	21.43	21.49	3,471,207	+0.01(+0.06%)
Apr 23, 2015	21.41	21.50	21.36	21.47	4,295,186	-0.03(-0.16%)
Apr 22, 2015	21.45	21.51	21.36	21.51	4,180,357	+0.06(+0.26%)
Apr 21, 2015	21.50	21.51	21.40	21.45	4,534,220	+0.21(+0.98%)
Apr 20, 2015	21.25	21.28	21.21	21.25	3,546,795	+0.14(+0.66%)
Apr 17, 2015	21.19	21.22	21.04	21.11	48,695,440	-0.33(-1.52%)
Apr 16, 2015	21.46	21.47	21.37	21.43	4,791,709	-0.08(-0.39%)
Apr 15, 2015	21.58	21.62	21.49	21.52	4,954,706	+0.01(+0.06%)
Apr 14, 2015	21.47	21.51	21.38	21.50	5,087,010	+0.03(+0.16%)
Apr 13, 2015	21.55	21.58	21.44	21.47	5,721,209	-0.12(-0.58%)
Apr 10, 2015	21.52	21.59	21.47	21.59	17,007,026	+0.08(+0.39%)
Apr 09, 2015	21.37	21.52	21.36	21.51	21,361,310	+0.21(+0.97%)
Apr 08, 2015	21.29	21.34	21.22	21.30	18,507,042	+0.08(+0.39%)
Apr 07, 2015	21.23	21.31	21.21	21.22	19,600,128	+0.12(+0.56%)
Apr 06, 2015	20.93	21.12	20.87	21.10	8,044,882	+0.15(+0.69%)
Apr 02, 2015	20.91	20.95	20.95	20.95	10,434,909	+0.08(+0.36%)
Apr 01, 2015	20.88	20.91	20.75	20.88	20,399,124	+0.15(+0.70%)
Mar 31, 2015	20.77	20.84	20.73	20.73	19,042,546	-0.30(-1.45%)
Mar 30, 2015	20.96	21.06	20.94	21.04	27,996,542	+0.19(+0.90%)
Mar 27, 2015	20.80	20.87	20.77	20.85	6,206,130	+0.03(+0.17%)
Mar 26, 2015	20.74	20.88	20.64	20.82	5,502,594	-0.11(-0.53%)
Mar 25, 2015	21.08	21.11	20.92	20.93	6,245,745	-0.13(-0.62%)
Mar 24, 2015	21.13	21.17	21.05	21.06	10,260,979	+0.01(+0.07%)
Mar 23, 2015	21.09	21.11	21.04	21.05	6,413,041	-0.07(-0.33%)
Mar 20, 2015	21.08	21.14	21.04	21.11	4,474,862	+0.19(+0.93%)
Mar 19, 2015	20.89	20.95	20.86	20.92	6,142,503	+0.02(+0.10%)
Mar 18, 2015	20.82	21.70	20.79	20.90	8,576,773	+0.09(+0.43%)
Mar 17, 2015	20.74	20.83	20.69	20.81	5,633,720	-0.03(-0.13%)
Mar 16, 2015	20.75	20.85	20.75	20.84	5,489,465	+0.13(+0.64%)
Mar 13, 2015	20.60	20.71	20.56	20.71	7,532,397	+0.03(+0.17%)
Mar 12, 2015	20.61	20.67	20.59	20.67	6,182,603	+0.17(+0.81%)
Mar 11, 2015	20.42	20.53	20.36	20.51	11,395,673	+0.23(+1.13%)
Mar 10, 2015	20.36	20.37	20.25	20.28	5,622,171	-0.26(-1.28%)
Mar 09, 2015	20.53	20.57	20.48	20.54	7,150,155	+0.01(+0.07%)
Mar 06, 2015	20.62	20.67	20.51	20.53	4,727,587	-0.05(-0.25%)
Mar 05, 2015	20.58	20.62	20.55	20.58	5,125,032	+0.13(+0.63%)
Mar 04, 2015	20.37	20.46	20.28	20.45	7,379,787	+0.01(+0.03%)
Mar 03, 2015	20.53	20.53	20.35	20.44	5,198,919	-0.15(-0.74%)

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.