Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	19.54	19.65	19.01	19.22	810,173	-0.39(-1.99%)
May 28, 2015	19.35	19.73	19.35	19.62	578,148	+0.16(+0.80%)
May 27, 2015	19.22	19.53	19.08	19.46	458,730	+0.31(+1.62%)
May 26, 2015	18.84	19.26	18.77	19.15	647,393	+0.17(+0.88%)
May 22, 2015	19.17	18.98	18.98	18.98	583,866	-0.19(-1.00%)
May 21, 2015	19.19	19.33	19.04	19.17	458,406	-0.06(-0.32%)
May 20, 2015	19.45	19.55	19.22	19.24	330,050	-0.18(-0.93%)
May 19, 2015	19.48	19.48	19.24	19.42	312,088	-0.02(-0.10%)
May 18, 2015	19.15	19.55	19.07	19.44	344,876	+0.19(+0.97%)
May 15, 2015	19.31	19.45	19.20	19.25	416,739	-0.06(-0.32%)
May 14, 2015	19.22	19.44	19.22	19.31	266,071	+0.15(+0.78%)
May 13, 2015	19.12	19.29	19.05	19.16	571,220	+0.12(+0.62%)
May 12, 2015	19.16	19.24	18.99	19.04	571,126	-0.17(-0.90%)
May 11, 2015	19.03	19.42	19.03	19.22	464,262	+0.16(+0.85%)
May 08, 2015	19.12	19.22	19.02	19.06	406,539	+0.08(+0.43%)
May 07, 2015	18.81	19.13	18.81	18.98	451,493	+0.14(+0.72%)
May 06, 2015	18.69	18.86	18.59	18.84	421,488	+0.20(+1.10%)
May 05, 2015	18.88	19.06	18.59	18.64	557,989	-0.25(-1.35%)
May 04, 2015	18.80	19.18	18.80	18.89	699,140	+0.12(+0.66%)
May 01, 2015	18.80	19.12	18.62	18.77	502,658	-0.01(-0.07%)
Apr 30, 2015	18.86	19.04	18.61	18.78	738,434	-0.16(-0.82%)
Apr 29, 2015	18.86	19.05	18.85	18.93	458,465	+0.01(+0.03%)
Apr 28, 2015	18.56	19.02	18.51	18.93	754,904	+0.42(+2.28%)
Apr 27, 2015	18.65	19.03	18.11	18.50	1,125,938	-0.11(-0.57%)
Apr 24, 2015	19.70	20.14	18.57	18.61	1,963,153	-2.59(-12.20%)
Apr 23, 2015	20.49	21.25	20.43	21.20	692,365	+0.63(+3.08%)
Apr 22, 2015	20.27	20.84	20.09	20.56	429,504	+0.35(+1.75%)
Apr 21, 2015	20.32	20.34	20.03	20.21	430,250	+0.01(+0.03%)
Apr 20, 2015	19.94	20.25	19.93	20.20	421,244	+0.36(+1.81%)
Apr 17, 2015	20.22	20.41	19.83	19.84	506,575	-0.55(-2.71%)
Apr 16, 2015	20.38	20.60	20.30	20.40	274,275	-0.06(-0.30%)
Apr 15, 2015	20.45	20.62	20.38	20.46	296,298	-0.02(-0.12%)
Apr 14, 2015	20.53	20.56	20.32	20.48	276,902	+0.02(+0.09%)
Apr 13, 2015	20.39	20.51	20.36	20.47	272,116	+0.04(+0.21%)
Apr 10, 2015	20.40	20.43	20.17	20.42	161,570	+0.07(+0.37%)
Apr 09, 2015	20.21	20.42	20.12	20.35	239,470	+0.14(+0.71%)
Apr 08, 2015	19.94	20.24	19.88	20.20	466,051	+0.25(+1.24%)
Apr 07, 2015	20.30	20.30	19.89	19.96	432,107	-0.37(-1.80%)
Apr 06, 2015	20.20	20.35	19.85	20.32	276,759	-0.12(-0.61%)
Apr 02, 2015	20.37	20.45	20.45	20.45	291,449	+0.06(+0.27%)
Apr 01, 2015	20.27	20.43	20.05	20.39	314,688	-0.01(-0.03%)
Mar 31, 2015	20.29	20.46	20.22	20.40	327,302	-0.02(-0.12%)
Mar 30, 2015	20.12	20.48	20.06	20.42	365,957	+0.42(+2.11%)
Mar 27, 2015	19.81	20.01	19.60	20.00	511,263	+0.14(+0.69%)
Mar 26, 2015	19.84	20.02	19.65	19.86	328,551	+0.01(+0.03%)
Mar 25, 2015	20.25	20.25	19.86	19.86	313,582	-0.38(-1.87%)
Mar 24, 2015	20.16	20.40	19.99	20.24	298,434	+0.04(+0.18%)
Mar 23, 2015	20.39	20.46	20.17	20.20	411,440	-0.28(-1.36%)
Mar 20, 2015	20.52	20.60	20.30	20.48	720,873	+0.10(+0.49%)
Mar 19, 2015	20.40	20.51	20.27	20.38	391,735	-0.06(-0.30%)
Mar 18, 2015	20.40	20.51	20.17	20.44	791,646	+0.01(+0.03%)
Mar 17, 2015	20.37	20.66	20.29	20.43	475,685	-0.01(-0.06%)
Mar 16, 2015	20.41	20.52	20.19	20.45	285,820	+0.17(+0.83%)
Mar 13, 2015	20.37	20.37	20.04	20.28	354,836	-0.11(-0.52%)
Mar 12, 2015	20.07	20.47	19.96	20.38	511,482	-0.10(-0.48%)
Mar 11, 2015	20.40	20.57	20.27	20.48	354,222	-0.01(-0.06%)
Mar 10, 2015	20.32	20.58	20.23	20.50	597,239	+0.07(+0.36%)
Mar 09, 2015	20.03	20.49	20.03	20.42	691,253	+0.87(+4.47%)
Mar 06, 2015	19.71	19.85	19.50	19.55	236,835	-0.32(-1.62%)
Mar 05, 2015	20.05	20.09	19.75	19.87	430,231	-0.17(-0.84%)
Mar 04, 2015	19.79	20.06	19.90	20.04	432,124	+0.14(+0.69%)
Mar 03, 2015	19.90	20.01	19.84	19.90	520,727	-0.10(-0.50%)

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.