Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	20.21	20.32	19.96	20.09	88,702	-0.22(-1.06%)
May 28, 2015	20.24	20.30	20.11	20.30	53,184	+0.04(+0.22%)
May 27, 2015	19.98	20.28	19.87	20.26	80,807	+0.30(+1.49%)
May 26, 2015	19.90	20.05	19.87	19.96	97,487	-0.07(-0.33%)
May 22, 2015	20.02	20.03	20.03	20.03	93,049	+0.07(+0.33%)
May 21, 2015	19.96	20.04	19.84	19.96	147,211	+0.04(+0.22%)
May 20, 2015	20.13	20.13	19.81	19.92	57,501	-0.12(-0.59%)
May 19, 2015	19.95	20.17	19.95	20.04	45,958	+0.04(+0.19%)
May 18, 2015	19.68	20.09	19.04	20.00	73,650	+0.33(+1.70%)
May 15, 2015	20.04	20.04	19.52	19.67	93,906	-0.40(-2.00%)
May 14, 2015	19.90	20.10	19.87	20.07	49,727	+0.17(+0.86%)
May 13, 2015	19.89	19.95	19.73	19.90	58,770	+0.10(+0.49%)
May 12, 2015	19.71	19.92	19.48	19.80	68,570	-0.04(-0.19%)
May 11, 2015	19.70	20.09	19.70	19.84	73,301	+0.08(+0.41%)
May 08, 2015	19.93	19.93	19.58	19.75	65,516	+0.07(+0.34%)
May 07, 2015	19.62	19.83	19.44	19.69	53,207	-0.06(-0.30%)
May 06, 2015	19.47	19.78	19.26	19.75	81,505	+0.29(+1.49%)
May 05, 2015	19.52	19.88	19.30	19.46	96,696	-0.13(-0.68%)
May 04, 2015	19.61	19.81	19.54	19.59	96,315	-0.10(-0.49%)
May 01, 2015	19.84	20.11	19.39	19.69	112,821	-0.13(-0.63%)
Apr 30, 2015	20.23	20.36	19.77	19.81	144,672	-0.52(-2.57%)
Apr 29, 2015	20.64	20.81	20.34	20.34	89,874	-0.44(-2.13%)
Apr 28, 2015	20.36	20.80	20.32	20.78	126,348	+0.42(+2.06%)
Apr 27, 2015	20.36	20.71	20.06	20.36	117,682	+0.01(+0.07%)
Apr 24, 2015	20.14	20.47	20.06	20.34	72,414	+0.14(+0.69%)
Apr 23, 2015	20.37	20.47	20.15	20.20	63,669	-0.27(-1.33%)
Apr 22, 2015	20.44	20.59	20.03	20.48	89,221	+0.11(+0.54%)
Apr 21, 2015	20.40	20.97	19.96	20.36	111,990	-0.58(-2.78%)
Apr 20, 2015	20.94	21.13	20.79	20.95	114,320	+0.10(+0.49%)
Apr 17, 2015	21.08	21.20	20.76	20.84	91,456	-0.41(-1.91%)
Apr 16, 2015	21.26	21.34	20.99	21.25	77,676	-0.01(-0.03%)
Apr 15, 2015	21.32	21.37	21.20	21.26	170,337	-0.06(-0.28%)
Apr 14, 2015	21.32	21.32	21.06	21.32	89,186	-0.01(-0.03%)
Apr 13, 2015	21.17	21.32	20.75	21.32	88,997	+0.23(+1.08%)
Apr 10, 2015	21.28	21.36	21.00	21.09	140,189	-0.04(-0.17%)
Apr 09, 2015	21.27	21.48	20.83	21.13	87,976	-0.14(-0.66%)
Apr 08, 2015	21.09	21.32	21.06	21.27	109,811	+0.10(+0.49%)
Apr 07, 2015	21.18	21.36	20.99	21.17	102,125	-0.06(-0.28%)
Apr 06, 2015	21.10	21.33	20.95	21.23	81,073	-0.07(-0.35%)
Apr 02, 2015	21.18	21.30	21.30	21.30	73,452	+0.14(+0.66%)
Apr 01, 2015	20.78	21.20	20.70	21.16	158,711	+0.26(+1.23%)
Mar 31, 2015	21.42	21.42	20.50	20.90	540,274	-0.66(-3.07%)
Mar 30, 2015	21.54	21.78	20.84	21.57	238,331	-0.36(-1.65%)
Mar 27, 2015	22.04	22.10	21.78	21.93	111,068	-0.10(-0.47%)
Mar 26, 2015	21.72	22.09	21.58	22.03	85,759	+0.29(+1.36%)
Mar 25, 2015	22.16	22.24	21.73	21.73	111,890	-0.38(-1.70%)
Mar 24, 2015	21.99	22.17	21.89	22.11	81,478	+0.03(+0.13%)
Mar 23, 2015	22.07	22.24	21.92	22.08	82,335	+0.01(+0.03%)
Mar 20, 2015	21.70	22.09	21.65	22.07	332,601	+0.45(+2.08%)
Mar 19, 2015	21.52	21.65	21.33	21.62	60,636	+0.01(+0.07%)
Mar 18, 2015	21.50	21.82	21.40	21.61	77,600	+0.01(+0.03%)
Mar 17, 2015	21.51	21.69	21.29	21.60	76,057	+0.08(+0.38%)
Mar 16, 2015	21.99	21.99	21.45	21.52	119,934	-0.27(-1.25%)
Mar 13, 2015	21.86	21.94	21.18	21.79	65,154	-0.03(-0.14%)
Mar 12, 2015	21.44	21.90	21.18	21.82	137,604	+0.63(+2.99%)
Mar 11, 2015	21.29	21.29	21.06	21.19	102,056	-0.10(-0.48%)
Mar 10, 2015	21.41	21.65	21.20	21.29	64,889	-0.43(-1.97%)
Mar 09, 2015	21.44	21.87	21.44	21.72	85,235	+0.38(+1.79%)
Mar 06, 2015	21.33	21.96	21.32	21.34	99,709	-0.11(-0.51%)
Mar 05, 2015	21.36	21.48	20.92	21.45	118,885	+0.18(+0.83%)
Mar 04, 2015	21.19	21.32	21.01	21.27	112,202	-0.03(-0.14%)
Mar 03, 2015	21.11	21.34	20.90	21.30	86,613	+0.07(+0.31%)

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.