Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	19.68	20.01	19.21	19.44	14,139,924	-0.19(-0.99%)
May 28, 2015	19.83	19.93	19.62	19.63	1,627,051	-0.43(-2.12%)
May 27, 2015	20.03	20.10	19.94	20.06	818,745	+0.11(+0.56%)
May 26, 2015	20.14	20.19	19.91	19.95	748,639	-0.20(-1.00%)
May 22, 2015	20.22	20.15	20.15	20.15	657,548	-0.13(-0.63%)
May 21, 2015	20.27	20.33	20.18	20.28	896,247	+0.07(+0.33%)
May 20, 2015	20.39	20.47	20.18	20.21	1,206,472	-0.23(-1.13%)
May 19, 2015	20.43	20.66	20.32	20.44	1,003,961	-0.08(-0.40%)
May 18, 2015	20.31	20.53	20.21	20.52	1,218,399	+0.07(+0.37%)
May 15, 2015	20.41	20.56	20.33	20.45	879,689	+0.09(+0.44%)
May 14, 2015	20.39	20.56	20.19	20.36	1,347,544	-0.02(-0.11%)
May 13, 2015	20.63	20.65	20.19	20.38	3,044,590	+0.04(+0.22%)
May 12, 2015	20.16	20.50	19.99	20.34	1,638,047	+0.13(+0.63%)
May 11, 2015	20.17	20.39	20.02	20.21	1,206,644	-0.11(-0.55%)
May 08, 2015	19.96	20.45	19.92	20.32	1,422,393	+0.57(+2.88%)
May 07, 2015	19.60	19.92	19.57	19.75	1,271,264	+0.10(+0.49%)
May 06, 2015	19.97	19.97	19.62	19.66	870,646	-0.22(-1.09%)
May 05, 2015	20.15	20.18	19.72	19.87	1,049,829	-0.31(-1.56%)
May 04, 2015	20.03	20.22	19.92	20.19	1,232,780	+0.16(+0.78%)
May 01, 2015	19.57	20.09	19.57	20.03	1,206,655	+0.42(+2.14%)
Apr 30, 2015	19.70	19.88	19.42	19.61	1,329,745	-0.27(-1.35%)
Apr 29, 2015	20.07	20.23	19.87	19.88	867,927	-0.35(-1.74%)
Apr 28, 2015	20.37	20.52	20.11	20.23	986,162	-0.24(-1.17%)
Apr 27, 2015	20.54	20.56	20.40	20.47	792,924	-0.05(-0.25%)
Apr 24, 2015	20.41	20.71	20.36	20.52	883,753	+0.17(+0.84%)
Apr 23, 2015	20.19	20.42	20.13	20.35	809,897	+0.11(+0.55%)
Apr 22, 2015	20.14	20.38	20.14	20.24	642,784	+0.07(+0.37%)
Apr 21, 2015	20.01	20.23	19.98	20.16	850,072	+0.17(+0.86%)
Apr 20, 2015	19.98	20.10	19.86	19.99	946,284	+0.01(+0.07%)
Apr 17, 2015	19.89	20.08	19.73	19.98	904,820	-0.01(-0.04%)
Apr 16, 2015	19.87	20.07	19.78	19.98	523,894	+0.03(+0.15%)
Apr 15, 2015	19.92	20.02	19.85	19.95	655,733	+0.06(+0.30%)
Apr 14, 2015	19.87	20.13	19.87	19.89	438,681	+0.07(+0.38%)
Apr 13, 2015	19.87	19.95	19.81	19.82	615,670	-0.08(-0.41%)
Apr 10, 2015	19.91	20.11	19.82	19.90	518,007	+0.04(+0.19%)
Apr 09, 2015	20.19	20.22	19.73	19.86	1,172,470	-0.33(-1.63%)
Apr 08, 2015	20.03	20.26	19.99	20.19	650,335	+0.14(+0.71%)
Apr 07, 2015	20.48	20.48	20.03	20.05	610,940	-0.45(-2.19%)
Apr 06, 2015	20.38	20.59	20.34	20.50	1,190,285	+0.14(+0.70%)
Apr 02, 2015	20.23	20.36	20.36	20.36	745,025	+0.05(+0.26%)
Apr 01, 2015	20.19	20.42	20.01	20.31	692,427	+0.10(+0.52%)
Mar 31, 2015	20.06	20.20	19.90	20.20	1,083,365	+0.10(+0.52%)
Mar 30, 2015	20.04	20.25	19.98	20.10	669,790	+0.00(+0.00%)
Mar 27, 2015	19.95	20.16	19.89	20.10	652,909	+0.22(+1.13%)
Mar 26, 2015	19.98	20.17	19.80	19.87	624,124	-0.22(-1.08%)
Mar 25, 2015	20.45	20.56	20.07	20.09	894,219	-0.44(-2.15%)
Mar 24, 2015	20.63	20.65	20.40	20.53	1,131,836	-0.16(-0.76%)
Mar 23, 2015	20.56	20.85	20.54	20.69	1,062,499	+0.08(+0.40%)
Mar 20, 2015	19.99	20.67	19.94	20.60	4,546,791	+0.67(+3.34%)
Mar 19, 2015	19.66	20.01	19.57	19.94	858,850	+0.20(+1.02%)
Mar 18, 2015	19.60	19.76	19.37	19.74	693,499	+0.18(+0.92%)
Mar 17, 2015	19.57	19.64	19.44	19.56	696,325	-0.04(-0.23%)
Mar 16, 2015	19.44	19.75	19.39	19.60	805,325	+0.25(+1.28%)
Mar 13, 2015	19.39	19.41	19.18	19.36	660,394	-0.04(-0.23%)
Mar 12, 2015	19.36	19.54	19.29	19.40	929,583	+0.10(+0.54%)
Mar 11, 2015	19.23	19.39	19.20	19.30	781,595	+0.07(+0.39%)
Mar 10, 2015	19.09	19.26	19.03	19.22	1,208,809	+0.07(+0.39%)
Mar 09, 2015	19.00	19.24	18.99	19.15	863,763	+0.08(+0.43%)
Mar 06, 2015	18.97	19.14	18.77	19.06	1,621,269	-0.16(-0.82%)
Mar 05, 2015	19.06	19.25	19.01	19.22	637,994	+0.17(+0.90%)
Mar 04, 2015	19.19	19.21	18.95	19.05	653,884	-0.16(-0.86%)
Mar 03, 2015	19.30	19.35	19.21	19.21	807,866	-0.04(-0.23%)

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.