Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	20.26	20.26	18.54	19.41	1,411,124	-1.71(-8.08%)
May 28, 2015	21.44	21.44	21.04	21.12	309,124	-0.37(-1.72%)
May 27, 2015	21.13	21.61	20.92	21.49	240,396	+0.49(+2.35%)
May 26, 2015	21.10	21.14	20.56	21.00	179,068	-0.20(-0.94%)
May 22, 2015	21.46	21.20	21.20	21.20	200,400	-0.31(-1.46%)
May 21, 2015	21.73	21.89	21.36	21.51	170,372	-0.27(-1.25%)
May 20, 2015	21.91	21.99	21.67	21.79	213,712	+0.02(+0.09%)
May 19, 2015	21.95	22.11	21.61	21.77	275,552	-0.18(-0.82%)
May 18, 2015	21.48	22.32	21.40	21.95	135,616	+0.32(+1.47%)
May 15, 2015	21.99	22.10	21.57	21.63	182,940	-0.45(-2.04%)
May 14, 2015	21.62	22.14	21.62	22.08	180,056	+0.49(+2.27%)
May 13, 2015	21.64	21.88	21.41	21.59	222,760	+0.11(+0.50%)
May 12, 2015	20.99	21.74	20.73	21.48	350,116	+0.50(+2.41%)
May 11, 2015	21.28	21.45	20.90	20.98	658,564	-0.13(-0.63%)
May 08, 2015	21.19	21.66	20.87	21.11	668,104	+0.19(+0.90%)
May 07, 2015	20.85	21.06	20.61	20.92	665,444	+0.07(+0.35%)
May 06, 2015	21.02	21.09	20.84	20.85	355,184	-0.16(-0.76%)
May 05, 2015	20.92	21.26	20.82	21.01	282,196	-0.16(-0.76%)
May 04, 2015	21.30	21.55	20.88	21.17	232,724	-0.22(-1.02%)
May 01, 2015	20.73	21.53	20.64	21.39	231,624	+0.65(+3.11%)
Apr 30, 2015	21.04	21.17	20.64	20.74	151,288	-0.45(-2.12%)
Apr 29, 2015	21.30	21.86	21.14	21.19	120,760	-0.33(-1.53%)
Apr 28, 2015	21.56	21.59	21.29	21.52	140,360	+0.04(+0.21%)
Apr 27, 2015	21.68	21.82	21.30	21.48	179,912	-0.11(-0.52%)
Apr 24, 2015	21.72	21.82	21.53	21.59	171,388	+0.06(+0.29%)
Apr 23, 2015	21.36	21.93	21.12	21.52	184,996	+0.02(+0.12%)
Apr 22, 2015	21.20	21.70	21.10	21.50	275,892	+0.26(+1.22%)
Apr 21, 2015	21.25	21.31	21.10	21.24	198,372	-0.00(-0.01%)
Apr 20, 2015	20.95	21.34	20.94	21.24	202,476	+0.46(+2.23%)
Apr 17, 2015	21.00	21.20	20.75	20.78	158,900	-0.25(-1.19%)
Apr 16, 2015	21.39	21.43	20.94	21.03	288,784	-0.50(-2.31%)
Apr 15, 2015	20.66	22.00	20.57	21.52	368,260	+1.02(+4.97%)
Apr 14, 2015	20.74	20.96	20.47	20.50	247,412	-0.16(-0.76%)
Apr 13, 2015	21.23	21.27	20.39	20.66	308,360	-0.56(-2.65%)
Apr 10, 2015	21.20	21.40	21.09	21.23	227,152	+0.02(+0.09%)
Apr 09, 2015	21.75	21.83	21.05	21.20	326,244	-0.49(-2.24%)
Apr 08, 2015	21.33	21.99	21.33	21.69	331,172	+0.44(+2.06%)
Apr 07, 2015	21.41	21.80	21.16	21.25	354,476	-0.25(-1.15%)
Apr 06, 2015	21.71	21.82	21.28	21.50	191,636	-0.32(-1.46%)
Apr 02, 2015	22.19	21.82	21.82	21.82	227,600	-0.29(-1.30%)
Apr 01, 2015	21.61	22.16	21.20	22.11	254,140	+0.37(+1.71%)
Mar 31, 2015	21.86	21.87	21.50	21.73	229,368	-0.30(-1.36%)
Mar 30, 2015	22.05	22.35	21.98	22.03	186,608	+0.02(+0.08%)
Mar 27, 2015	21.74	22.06	21.27	22.02	295,916	+0.36(+1.65%)
Mar 26, 2015	21.62	21.90	21.44	21.66	239,784	+0.01(+0.06%)
Mar 25, 2015	22.43	22.55	21.56	21.64	226,396	-0.77(-3.45%)
Mar 24, 2015	22.61	22.84	22.25	22.42	133,688	-0.12(-0.53%)
Mar 23, 2015	21.99	22.80	21.99	22.54	193,992	+0.39(+1.75%)
Mar 20, 2015	21.75	22.28	21.73	22.15	407,076	+0.47(+2.16%)
Mar 19, 2015	21.70	21.73	21.45	21.68	196,668	+0.14(+0.63%)
Mar 18, 2015	21.60	21.72	21.34	21.55	223,424	-0.06(-0.28%)
Mar 17, 2015	21.58	21.97	21.55	21.61	228,156	+0.04(+0.17%)
Mar 16, 2015	21.44	21.87	21.27	21.57	247,896	+0.43(+2.03%)
Mar 13, 2015	21.00	21.19	20.71	21.14	346,056	+0.11(+0.52%)
Mar 12, 2015	20.93	21.18	20.72	21.03	306,124	+0.27(+1.28%)
Mar 11, 2015	20.62	20.93	20.62	20.77	369,544	+0.08(+0.39%)
Mar 10, 2015	20.90	21.20	20.54	20.68	300,612	-0.55(-2.59%)
Mar 09, 2015	21.07	21.51	20.70	21.23	330,324	-0.04(-0.19%)
Mar 06, 2015	21.30	21.49	21.08	21.27	436,456	-0.18(-0.85%)
Mar 05, 2015	21.19	21.62	21.09	21.46	432,908	+0.26(+1.24%)
Mar 04, 2015	21.13	21.10	21.00	21.20	235,676	+0.09(+0.45%)
Mar 03, 2015	21.24	21.30	20.79	21.10	183,844	-0.26(-1.23%)

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.