Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	21.52	21.53	21.12	21.22	392,557	-0.14(-0.64%)
May 28, 2015	21.37	21.39	21.16	21.36	304,828	+0.03(+0.14%)
May 27, 2015	21.14	21.37	21.13	21.33	474,585	+0.68(+3.30%)
May 26, 2015	21.14	21.14	20.55	20.65	795,834	-0.76(-3.57%)
May 22, 2015	21.70	21.41	21.41	21.41	289,376	-0.48(-2.21%)
May 21, 2015	21.80	21.92	21.70	21.89	314,754	+0.16(+0.73%)
May 20, 2015	21.74	21.92	21.70	21.74	377,081	+0.02(+0.10%)
May 19, 2015	21.72	21.79	21.67	21.71	310,794	+0.09(+0.42%)
May 18, 2015	21.57	21.64	21.46	21.62	315,197	-0.14(-0.66%)
May 15, 2015	21.69	21.79	21.54	21.77	260,051	+0.00(+0.00%)
May 14, 2015	21.66	21.77	21.53	21.77	342,362	+0.25(+1.16%)
May 13, 2015	21.49	21.66	21.38	21.52	350,301	-0.02(-0.07%)
May 12, 2015	21.59	21.67	21.46	21.53	265,531	-0.25(-1.15%)
May 11, 2015	21.82	21.88	21.64	21.78	743,523	-0.23(-1.07%)
May 08, 2015	21.93	22.12	21.90	22.02	413,681	+0.70(+3.30%)
May 07, 2015	21.09	21.38	21.05	21.31	389,955	-0.11(-0.49%)
May 06, 2015	21.27	21.50	21.08	21.42	467,505	+0.15(+0.71%)
May 05, 2015	21.11	21.32	21.10	21.27	396,276	-0.07(-0.32%)
May 04, 2015	21.37	21.38	21.21	21.33	231,391	+0.01(+0.04%)
May 01, 2015	21.24	21.35	20.96	21.33	511,789	+0.17(+0.82%)
Apr 30, 2015	21.14	21.30	21.08	21.15	356,015	-0.26(-1.20%)
Apr 29, 2015	21.47	21.52	21.15	21.41	442,056	-0.51(-2.31%)
Apr 28, 2015	21.89	21.97	21.81	21.92	398,359	+0.14(+0.63%)
Apr 27, 2015	21.87	22.04	21.78	21.78	385,228	-0.02(-0.10%)
Apr 24, 2015	21.70	21.90	21.67	21.80	609,292	+0.62(+2.93%)
Apr 23, 2015	21.10	21.30	21.03	21.18	347,687	+0.07(+0.32%)
Apr 22, 2015	21.18	21.22	21.06	21.11	498,384	-0.08(-0.39%)
Apr 21, 2015	21.17	21.31	21.04	21.20	1,753,673	+0.32(+1.52%)
Apr 20, 2015	20.99	21.08	20.87	20.88	309,558	+0.12(+0.58%)
Apr 17, 2015	21.02	21.11	20.65	20.76	397,966	-0.26(-1.22%)
Apr 16, 2015	21.37	21.42	20.99	21.02	707,511	+0.20(+0.94%)
Apr 15, 2015	20.74	20.90	20.73	20.82	407,209	+0.53(+2.61%)
Apr 14, 2015	20.16	20.29	20.10	20.29	1,421,524	+0.40(+2.02%)
Apr 13, 2015	19.97	20.08	19.81	19.89	459,414	-0.14(-0.68%)
Apr 10, 2015	20.06	20.09	19.93	20.02	278,883	-0.28(-1.38%)
Apr 09, 2015	20.17	20.40	20.13	20.30	508,036	+0.41(+2.05%)
Apr 08, 2015	19.98	19.99	19.77	19.90	358,852	-0.08(-0.42%)
Apr 07, 2015	20.09	20.16	19.98	19.98	313,250	-0.16(-0.79%)
Apr 06, 2015	19.90	20.22	19.88	20.14	150,921	+0.28(+1.41%)
Apr 02, 2015	19.69	19.86	19.86	19.86	439,746	+0.05(+0.23%)
Apr 01, 2015	19.83	19.84	19.64	19.81	507,114	-0.01(-0.04%)
Mar 31, 2015	19.71	19.90	19.67	19.82	664,686	-0.35(-1.73%)
Mar 30, 2015	19.88	20.20	19.87	20.17	446,678	-0.11(-0.56%)
Mar 27, 2015	20.38	20.42	20.12	20.28	495,337	-0.03(-0.15%)
Mar 26, 2015	20.22	20.37	20.03	20.31	630,647	-0.23(-1.14%)
Mar 25, 2015	20.71	20.75	20.55	20.55	661,321	-0.04(-0.18%)
Mar 24, 2015	20.76	20.83	20.55	20.58	1,947,846	-0.36(-1.70%)
Mar 23, 2015	20.92	21.09	20.91	20.94	862,507	+0.07(+0.33%)
Mar 20, 2015	20.99	21.13	20.87	20.87	1,097,593	+1.20(+6.12%)
Mar 19, 2015	19.91	19.91	19.53	19.67	410,712	-0.51(-2.55%)
Mar 18, 2015	19.84	20.30	19.71	20.18	1,076,014	+1.10(+5.79%)
Mar 17, 2015	18.90	19.13	18.81	19.08	1,641,959	-0.46(-2.36%)
Mar 16, 2015	19.68	19.71	19.49	19.54	583,890	-0.82(-4.05%)
Mar 13, 2015	20.20	20.37	20.08	20.37	309,769	-0.11(-0.52%)
Mar 12, 2015	20.30	20.49	20.30	20.47	369,403	+0.70(+3.52%)
Mar 11, 2015	19.65	19.80	19.57	19.78	461,011	+0.27(+1.40%)
Mar 10, 2015	19.74	19.79	19.46	19.50	602,016	-0.34(-1.72%)
Mar 09, 2015	20.11	20.12	19.77	19.84	1,007,972	-0.61(-2.96%)
Mar 06, 2015	20.64	20.65	20.37	20.45	494,716	-0.42(-2.03%)
Mar 05, 2015	20.67	20.91	20.63	20.87	624,808	+0.44(+2.15%)
Mar 04, 2015	20.26	20.43	20.14	20.43	600,128	-0.01(-0.04%)
Mar 03, 2015	20.55	20.59	20.31	20.44	768,202	-0.52(-2.48%)

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.