Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	21.57	21.63	21.47	21.54	86,269	-0.16(-0.73%)
May 28, 2015	21.61	21.77	21.59	21.70	65,765	-0.19(-0.85%)
May 27, 2015	21.73	21.90	21.73	21.88	170,044	+0.03(+0.14%)
May 26, 2015	21.97	22.01	21.79	21.85	36,328	-0.28(-1.26%)
May 22, 2015	22.11	22.13	22.13	22.13	46,459	-0.03(-0.12%)
May 21, 2015	22.12	22.18	22.11	22.16	47,125	+0.01(+0.03%)
May 20, 2015	22.14	22.23	22.10	22.15	116,099	-0.03(-0.12%)
May 19, 2015	22.13	22.22	22.12	22.18	53,134	+0.00(+0.00%)
May 18, 2015	22.24	22.25	22.14	22.18	95,523	-0.19(-0.83%)
May 15, 2015	22.21	22.41	22.21	22.36	372,233	+0.16(+0.71%)
May 14, 2015	22.12	22.21	22.08	22.21	52,094	+0.23(+1.03%)
May 13, 2015	21.99	22.09	21.96	21.98	43,117	+0.16(+0.72%)
May 12, 2015	21.79	21.84	21.70	21.82	120,327	-0.02(-0.09%)
May 11, 2015	21.95	21.99	21.84	21.84	136,005	-0.22(-0.98%)
May 08, 2015	21.92	22.10	21.89	22.06	86,704	+0.52(+2.41%)
May 07, 2015	21.55	21.59	21.46	21.54	263,005	-0.18(-0.82%)
May 06, 2015	21.88	21.88	21.66	21.72	362,401	-0.21(-0.97%)
May 05, 2015	22.19	22.19	21.91	21.93	297,736	-0.30(-1.36%)
May 04, 2015	22.16	22.25	22.14	22.23	149,207	+0.12(+0.53%)
May 01, 2015	22.05	22.12	21.91	22.12	260,470	+0.12(+0.56%)
Apr 30, 2015	22.08	22.12	21.98	21.99	539,536	-0.18(-0.81%)
Apr 29, 2015	22.15	22.21	22.11	22.17	247,763	-0.08(-0.37%)
Apr 28, 2015	22.22	22.27	22.14	22.25	124,683	+0.05(+0.25%)
Apr 27, 2015	22.13	22.28	22.13	22.20	134,881	+0.11(+0.50%)
Apr 24, 2015	22.07	22.10	21.99	22.09	251,342	+0.14(+0.63%)
Apr 23, 2015	21.85	22.00	21.74	21.95	113,217	-0.01(-0.06%)
Apr 22, 2015	21.92	21.98	21.83	21.96	165,247	+0.08(+0.35%)
Apr 21, 2015	21.93	21.94	21.84	21.89	127,026	+0.05(+0.22%)
Apr 20, 2015	21.89	21.92	21.79	21.84	932,813	-0.01(-0.06%)
Apr 17, 2015	21.83	21.92	21.79	21.86	109,356	-0.24(-1.09%)
Apr 16, 2015	21.97	22.16	21.92	22.10	63,247	+0.14(+0.63%)
Apr 15, 2015	21.96	22.04	21.89	21.96	93,976	-0.01(-0.03%)
Apr 14, 2015	21.83	21.98	21.81	21.96	84,666	+0.19(+0.88%)
Apr 13, 2015	21.90	21.97	21.77	21.77	220,938	-0.27(-1.22%)
Apr 10, 2015	22.00	22.09	22.00	22.04	168,736	-0.02(-0.09%)
Apr 09, 2015	22.05	22.11	21.98	22.06	71,014	+0.06(+0.28%)
Apr 08, 2015	21.97	22.05	21.94	22.00	112,018	+0.26(+1.20%)
Apr 07, 2015	21.84	21.96	21.74	21.74	164,355	-0.06(-0.28%)
Apr 06, 2015	21.70	21.95	21.67	21.80	233,401	+0.14(+0.67%)
Apr 02, 2015	21.52	21.66	21.66	21.66	135,883	+0.17(+0.80%)
Apr 01, 2015	21.42	21.55	21.35	21.48	95,709	+0.16(+0.77%)
Mar 31, 2015	21.32	21.39	21.26	21.32	301,523	-0.28(-1.30%)
Mar 30, 2015	21.63	21.66	21.54	21.60	124,306	-0.06(-0.26%)
Mar 27, 2015	21.57	21.68	21.57	21.66	42,133	+0.10(+0.48%)
Mar 26, 2015	21.66	21.66	21.48	21.55	75,929	-0.16(-0.73%)
Mar 25, 2015	21.94	21.94	21.71	21.71	55,285	-0.10(-0.44%)
Mar 24, 2015	21.77	21.84	21.75	21.81	107,044	+0.15(+0.69%)
Mar 23, 2015	21.59	21.68	21.54	21.66	73,342	+0.03(+0.16%)
Mar 20, 2015	21.51	21.66	21.41	21.62	70,408	+0.38(+1.80%)
Mar 19, 2015	21.22	21.32	21.17	21.24	54,268	-0.02(-0.10%)
Mar 18, 2015	20.88	21.30	20.81	21.26	92,788	+0.38(+1.83%)
Mar 17, 2015	20.83	20.88	20.77	20.88	79,104	-0.14(-0.68%)
Mar 16, 2015	21.00	21.06	20.98	21.02	64,567	+0.16(+0.79%)
Mar 13, 2015	20.80	20.87	20.75	20.86	81,130	+0.05(+0.23%)
Mar 12, 2015	20.78	20.86	20.77	20.81	36,669	+0.20(+0.99%)
Mar 11, 2015	20.60	20.65	20.57	20.60	95,868	+0.09(+0.43%)
Mar 10, 2015	20.60	20.67	20.50	20.52	158,581	-0.38(-1.80%)
Mar 09, 2015	20.91	20.92	20.82	20.89	185,967	-0.24(-1.13%)
Mar 06, 2015	21.36	21.36	21.10	21.13	279,278	-0.40(-1.84%)
Mar 05, 2015	21.51	21.61	21.50	21.53	145,127	-0.08(-0.38%)
Mar 04, 2015	21.67	21.87	21.53	21.61	192,969	-0.26(-1.19%)
Mar 03, 2015	21.85	21.90	21.82	21.87	209,145	-0.03(-0.16%)

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.