Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	20.34	20.47	20.20	20.38	14,049,862	+0.01(+0.07%)
May 28, 2015	20.06	20.38	20.06	20.37	13,158,034	+0.29(+1.43%)
May 27, 2015	20.01	20.19	19.98	20.08	10,676,556	+0.11(+0.57%)
May 26, 2015		20.21	19.84	19.97	17,384,608	-0.24(-1.17%)
May 22, 2015		20.20	20.20	20.20	0	+0.01(+0.07%)
May 21, 2015	20.26	20.31	20.13	20.19	6,781,871	-0.07(-0.35%)
May 20, 2015	20.26	20.43	20.21	20.26	9,970,876	+0.00(+0.01%)
May 19, 2015	20.07	20.37	20.00	20.26	7,739,512	+0.04(+0.21%)
May 18, 2015	20.13	20.32	20.11	20.22	9,884,273	+0.03(+0.16%)
May 15, 2015	20.01	20.20	20.00	20.19	14,877,428	+0.21(+1.05%)
May 14, 2015	19.88	20.01	19.86	19.98	9,226,353	+0.17(+0.88%)
May 13, 2015	19.79	20.04	19.71	19.80	11,643,566	+0.06(+0.29%)
May 12, 2015	19.69	19.83	19.53	19.74	10,408,215	-0.02(-0.10%)
May 11, 2015	19.96	20.13	19.74	19.76	10,212,791	-0.24(-1.19%)
May 08, 2015	20.15	20.33	19.84	20.00	12,571,546	+0.12(+0.61%)
May 07, 2015	19.90	19.95	19.78	19.88	11,022,244	+0.11(+0.57%)
May 06, 2015	19.76	19.91	19.59	19.77	15,388,861	-0.02(-0.12%)
May 05, 2015	20.20	20.26	19.67	19.79	15,985,211	-0.52(-2.54%)
May 04, 2015	20.13	20.54	20.04	20.31	15,530,805	+0.17(+0.86%)
May 01, 2015	19.96	20.16	19.80	20.13	11,501,197	+0.19(+0.94%)
Apr 30, 2015	20.22	20.34	19.81	19.95	19,053,376	-0.35(-1.72%)
Apr 29, 2015	20.40	20.66	20.23	20.30	11,723,616	-0.28(-1.34%)
Apr 28, 2015	20.41	20.66	20.35	20.57	10,194,798	+0.06(+0.27%)
Apr 27, 2015	20.84	20.84	20.44	20.52	9,127,449	-0.24(-1.17%)
Apr 24, 2015	20.59	20.91	20.53	20.76	7,746,976	+0.15(+0.74%)
Apr 23, 2015	20.43	20.67	20.39	20.61	8,529,217	+0.20(+0.96%)
Apr 22, 2015	20.48	20.53	20.29	20.41	9,227,167	-0.02(-0.11%)
Apr 21, 2015	20.65	20.79	20.39	20.43	9,921,647	-0.22(-1.05%)
Apr 20, 2015	20.42	20.81	20.38	20.65	12,240,027	+0.27(+1.31%)
Apr 17, 2015	20.41	20.60	20.31	20.39	7,556,901	-0.12(-0.59%)
Apr 16, 2015	20.52	20.63	20.34	20.51	8,565,103	-0.08(-0.40%)
Apr 15, 2015	20.68	20.88	20.58	20.59	8,143,121	-0.04(-0.17%)
Apr 14, 2015	20.58	20.71	20.54	20.62	5,276,961	+0.12(+0.59%)
Apr 13, 2015	20.65	20.71	20.48	20.50	6,056,050	-0.23(-1.10%)
Apr 10, 2015	20.60	20.78	20.54	20.73	4,723,662	+0.18(+0.86%)
Apr 09, 2015	20.53	20.57	20.34	20.56	6,682,522	-0.01(-0.03%)
Apr 08, 2015	20.55	20.62	20.41	20.56	7,223,946	-0.05(-0.24%)
Apr 07, 2015	20.83	20.90	20.59	20.61	5,272,610	-0.25(-1.18%)
Apr 06, 2015	20.79	21.07	20.78	20.86	8,484,162	+0.16(+0.75%)
Apr 02, 2015		20.70	20.70	20.70	0	-0.00(-0.01%)
Apr 01, 2015	20.54	20.78	20.33	20.70	9,574,149	+0.14(+0.68%)
Mar 31, 2015	20.64	20.74	20.43	20.56	11,594,200	-0.14(-0.66%)
Mar 30, 2015	20.62	20.76	20.51	20.70	8,034,907	+0.24(+1.16%)
Mar 27, 2015	20.35	20.56	20.30	20.46	7,676,176	+0.16(+0.80%)
Mar 26, 2015	20.32	20.51	20.22	20.30	8,667,153	-0.14(-0.68%)
Mar 25, 2015	20.72	20.80	20.44	20.44	8,608,705	-0.28(-1.35%)
Mar 24, 2015	20.82	21.02	20.70	20.72	10,669,859	-0.18(-0.85%)
Mar 23, 2015	20.76	20.98	20.76	20.90	12,242,446	-0.05(-0.24%)
Mar 20, 2015	20.94	21.12	20.72	20.95	34,684,224	+0.10(+0.48%)
Mar 19, 2015	21.05	21.24	20.74	20.85	14,420,016	-0.28(-1.33%)
Mar 18, 2015	20.41	21.22	20.35	21.13	19,187,336	+0.72(+3.50%)
Mar 17, 2015	20.36	20.55	20.30	20.41	10,894,646	+0.06(+0.30%)
Mar 16, 2015	20.10	20.55	20.08	20.35	17,310,762	+0.47(+2.35%)
Mar 13, 2015	19.83	19.95	19.66	19.88	16,793,076	+0.02(+0.09%)
Mar 12, 2015	19.52	20.01	19.50	19.87	16,444,232	+0.50(+2.59%)
Mar 11, 2015	19.48	19.57	19.27	19.36	11,484,185	-0.00(-0.01%)
Mar 10, 2015	19.26	19.67	19.26	19.37	17,350,574	-0.19(-0.95%)
Mar 09, 2015	19.52	19.67	19.48	19.55	12,352,421	+0.05(+0.23%)
Mar 06, 2015	19.93	19.93	19.41	19.51	15,803,206	-0.68(-3.36%)
Mar 05, 2015	20.12	20.35	20.08	20.18	9,952,235	+0.15(+0.73%)
Mar 04, 2015		20.17	19.98	20.04	15,072,765	-0.11(-0.54%)
Mar 03, 2015		20.19		20.15	10,166,294	+0.08(+0.39%)

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.