Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	19.88	19.94	19.61	19.61	1,087,050	-0.35(-1.78%)
May 28, 2015	19.88	20.00	19.73	19.97	871,337	-0.11(-0.56%)
May 27, 2015	19.71	20.08	19.69	20.08	884,421	+0.19(+0.96%)
May 26, 2015	20.24	20.36	19.88	19.89	784,661	-0.47(-2.29%)
May 22, 2015	20.62	20.36	20.36	20.36	995,017	-0.35(-1.71%)
May 21, 2015	20.80	20.83	20.66	20.71	820,312	-0.25(-1.19%)
May 20, 2015	20.97	21.07	20.85	20.96	975,042	+0.02(+0.09%)
May 19, 2015	21.20	21.21	20.93	20.94	685,013	-0.31(-1.45%)
May 18, 2015	21.66	21.68	21.20	21.25	575,956	-0.43(-2.00%)
May 15, 2015	21.55	21.71	21.35	21.68	1,402,726	+0.15(+0.70%)
May 14, 2015	21.34	21.57	21.28	21.53	589,655	+0.40(+1.90%)
May 13, 2015	21.35	21.44	21.09	21.13	419,196	-0.13(-0.62%)
May 12, 2015	21.26	21.44	21.19	21.26	311,318	-0.04(-0.18%)
May 11, 2015	21.61	21.66	21.28	21.30	774,012	-0.32(-1.46%)
May 08, 2015	21.60	21.64	21.39	21.62	820,701	+0.34(+1.61%)
May 07, 2015	21.22	21.29	21.06	21.28	485,314	+0.11(+0.50%)
May 06, 2015	21.58	21.64	21.14	21.17	1,249,792	-0.22(-1.04%)
May 05, 2015	21.23	21.59	21.22	21.39	393,275	+0.19(+0.90%)
May 04, 2015	21.14	21.22	21.11	21.20	727,945	-0.01(-0.03%)
May 01, 2015	21.21	21.36	21.03	21.21	806,000	+0.06(+0.28%)
Apr 30, 2015	21.22	21.31	20.99	21.15	648,444	-0.22(-1.05%)
Apr 29, 2015	21.47	21.57	21.30	21.37	442,202	-0.20(-0.91%)
Apr 28, 2015	21.75	21.85	21.55	21.57	550,036	+0.01(+0.03%)
Apr 27, 2015	21.72	21.80	21.56	21.57	3,285,248	-0.09(-0.39%)
Apr 24, 2015	21.35	21.65	21.35	21.65	744,350	+0.35(+1.67%)
Apr 23, 2015	20.77	21.30	20.69	21.30	582,392	+0.42(+2.01%)
Apr 22, 2015	20.66	20.90	20.62	20.88	505,548	+0.28(+1.34%)
Apr 21, 2015	20.67	20.77	20.58	20.60	378,082	+0.03(+0.13%)
Apr 20, 2015	20.66	20.72	20.56	20.57	273,326	-0.08(-0.38%)
Apr 17, 2015	20.77	20.91	20.61	20.65	640,437	-0.43(-2.03%)
Apr 16, 2015	20.90	21.11	20.76	21.08	2,417,597	+0.13(+0.63%)
Apr 15, 2015	20.63	20.95	20.61	20.95	750,049	+0.39(+1.89%)
Apr 14, 2015	20.45	20.59	20.33	20.56	962,577	+0.29(+1.43%)
Apr 13, 2015	20.39	20.63	20.27	20.27	850,544	-0.28(-1.37%)
Apr 10, 2015	20.45	20.57	20.44	20.55	483,916	+0.01(+0.03%)
Apr 09, 2015	20.74	20.78	20.52	20.55	653,040	-0.13(-0.64%)
Apr 08, 2015	20.81	20.88	20.66	20.68	652,553	+0.24(+1.19%)
Apr 07, 2015	20.50	20.58	20.41	20.44	968,631	-0.09(-0.42%)
Apr 06, 2015	20.45	20.66	20.30	20.52	632,880	+0.32(+1.59%)
Apr 02, 2015	20.03	20.20	20.20	20.20	1,487,197	+0.33(+1.65%)
Apr 01, 2015	19.59	19.89	19.54	19.87	1,140,552	+0.59(+3.07%)
Mar 31, 2015	19.20	19.34	19.09	19.28	406,763	+0.05(+0.27%)
Mar 30, 2015	19.01	19.26	18.98	19.23	531,579	+0.30(+1.56%)
Mar 27, 2015	18.98	19.03	18.86	18.93	389,935	-0.12(-0.65%)
Mar 26, 2015	19.39	19.39	19.03	19.06	990,804	-0.37(-1.89%)
Mar 25, 2015	19.85	19.87	19.42	19.42	599,394	-0.26(-1.33%)
Mar 24, 2015	19.83	19.83	19.60	19.69	1,506,287	+0.02(+0.10%)
Mar 23, 2015	19.54	19.68	19.44	19.67	1,275,311	+0.24(+1.25%)
Mar 20, 2015	19.34	19.54	19.21	19.42	1,165,958	+0.56(+2.96%)
Mar 19, 2015	19.17	19.17	18.80	18.87	1,530,447	-0.60(-3.07%)
Mar 18, 2015	18.80	19.47	18.63	19.46	1,481,238	+0.65(+3.46%)
Mar 17, 2015	18.45	18.82	18.42	18.81	782,799	+0.25(+1.34%)
Mar 16, 2015	18.63	18.65	18.44	18.56	1,005,780	+0.14(+0.78%)
Mar 13, 2015	18.48	18.57	18.22	18.42	1,651,778	-0.45(-2.37%)
Mar 12, 2015	19.10	19.11	18.74	18.87	1,018,571	+0.05(+0.28%)
Mar 11, 2015	18.60	18.81	18.54	18.81	1,277,960	+0.22(+1.17%)
Mar 10, 2015	18.79	18.80	18.59	18.60	682,255	-0.23(-1.22%)
Mar 09, 2015	19.14	19.20	18.83	18.83	1,065,825	-0.42(-2.18%)
Mar 06, 2015	19.52	19.52	19.25	19.25	1,262,833	-0.52(-2.63%)
Mar 05, 2015	19.93	19.96	19.73	19.77	969,599	-0.22(-1.12%)
Mar 04, 2015	20.13	20.38	19.82	19.99	1,147,915	-0.39(-1.93%)
Mar 03, 2015	20.43	20.50	20.37	20.38	707,750	-0.05(-0.26%)

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.