Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	18.32	18.48	17.94	18.36	38,444	+0.09(+0.47%)
May 28, 2015	18.39	18.43	18.21	18.28	111,060	-0.06(-0.34%)
May 27, 2015	18.42	18.50	18.16	18.34	76,356	-0.05(-0.26%)
May 26, 2015	19.51	19.57	18.02	18.39	42,992	-1.19(-6.06%)
May 22, 2015	19.58	19.57	19.57	19.57	18,895	-0.00(-0.02%)
May 21, 2015	19.51	19.58	19.51	19.58	11,899	+0.07(+0.38%)
May 20, 2015	19.62	19.67	19.50	19.50	11,822	-0.09(-0.48%)
May 19, 2015	19.61	19.68	19.61	19.60	18,055	+0.01(+0.06%)
May 18, 2015	19.64	19.71	19.47	19.59	14,294	-0.05(-0.28%)
May 15, 2015	19.71	19.72	19.50	19.64	17,044	-0.05(-0.24%)
May 14, 2015	19.68	19.73	19.50	19.69	24,730	+0.13(+0.64%)
May 13, 2015	19.71	19.71	19.56	19.56	2,880	+0.00(+0.02%)
May 12, 2015	19.52	19.67	19.50	19.56	12,774	+0.03(+0.16%)
May 11, 2015	19.72	19.65	19.52	19.53	14,008	-0.12(-0.62%)
May 08, 2015	19.78	19.78	19.47	19.65	23,678	+0.02(+0.12%)
May 07, 2015	19.55	19.71	19.55	19.62	7,650	+0.08(+0.40%)
May 06, 2015	19.58	19.74	19.54	19.55	34,872	+0.00(+0.02%)
May 05, 2015	19.62	19.68	19.54	19.54	40,357	-0.07(-0.34%)
May 04, 2015	19.62	19.72	19.58	19.61	26,783	-0.02(-0.10%)
May 01, 2015	19.80	19.84	19.59	19.63	28,361	-0.12(-0.59%)
Apr 30, 2015	19.71	19.71	19.60	19.75	41,881	+0.04(+0.18%)
Apr 29, 2015	19.71	19.93	19.68	19.71	5,175	-0.04(-0.22%)
Apr 28, 2015	19.73	19.93	19.72	19.75	6,852	+0.12(+0.60%)
Apr 27, 2015	20.00	20.08	19.61	19.64	24,532	-0.41(-2.06%)
Apr 24, 2015	19.94	20.12	19.94	20.05	23,791	-0.03(-0.14%)
Apr 23, 2015	20.08	20.08	19.89	20.08	15,759	+0.11(+0.57%)
Apr 22, 2015	19.98	20.08	19.93	19.96	13,161	+0.00(+0.00%)
Apr 21, 2015	20.07	20.22	19.82	19.96	56,026	-0.04(-0.19%)
Apr 20, 2015	19.72	20.04	19.72	20.00	11,099	+0.35(+1.79%)
Apr 17, 2015	20.09	20.23	19.62	19.65	13,874	-0.51(-2.53%)
Apr 16, 2015	20.17	20.18	20.07	20.16	9,737	+0.04(+0.21%)
Apr 15, 2015	20.13	20.13	19.84	20.12	10,145	+0.02(+0.12%)
Apr 14, 2015	20.05	20.12	19.93	20.10	13,094	+0.16(+0.78%)
Apr 13, 2015	20.18	20.18	19.67	19.94	6,101	-0.12(-0.58%)
Apr 10, 2015	20.00	20.09	19.86	20.06	12,322	+0.09(+0.43%)
Apr 09, 2015	20.06	20.06	19.77	19.97	6,237	-0.09(-0.45%)
Apr 08, 2015	20.14	20.21	19.79	20.06	11,981	+0.20(+1.02%)
Apr 07, 2015	20.24	20.24	19.85	19.86	11,540	-0.38(-1.87%)
Apr 06, 2015	20.16	20.24	20.03	20.24	7,162	+0.39(+1.96%)
Apr 02, 2015	20.46	19.85	19.85	19.85	27,954	-0.39(-1.93%)
Apr 01, 2015	19.88	20.24	19.88	20.24	38,050	+0.39(+1.96%)
Mar 31, 2015	20.08	20.08	19.77	19.85	13,641	-0.39(-1.91%)
Mar 30, 2015	20.03	20.24	19.63	20.23	15,856	+0.20(+1.01%)
Mar 27, 2015	19.98	20.21	19.73	20.03	14,187	+0.07(+0.37%)
Mar 26, 2015	20.03	20.15	19.96	19.96	11,830	+0.12(+0.59%)
Mar 25, 2015	20.10	20.10	19.80	19.84	13,546	-0.22(-1.09%)
Mar 24, 2015	19.98	20.13	19.90	20.06	9,327	+0.16(+0.78%)
Mar 23, 2015	19.90	20.00	19.87	19.90	31,236	-0.11(-0.53%)
Mar 20, 2015	19.96	20.05	19.80	20.01	88,614	+0.18(+0.90%)
Mar 19, 2015	19.94	19.94	19.83	19.83	6,670	-0.13(-0.64%)
Mar 18, 2015	20.09	20.09	19.71	19.96	20,870	+0.02(+0.08%)
Mar 17, 2015	19.75	19.96	19.69	19.94	35,691	-0.02(-0.10%)
Mar 16, 2015	19.91	19.96	19.67	19.96	21,450	+0.17(+0.87%)
Mar 13, 2015	19.79	19.80	19.71	19.79	8,191	-0.17(-0.84%)
Mar 12, 2015	19.71	19.96	19.71	19.96	16,123	+0.34(+1.73%)
Mar 11, 2015	19.62	19.84	19.61	19.62	21,360	+0.00(+0.00%)
Mar 10, 2015	19.63	19.69	19.61	19.62	7,119	-0.14(-0.69%)
Mar 09, 2015	19.63	19.88	19.63	19.75	4,549	+0.14(+0.70%)
Mar 06, 2015	19.61	19.73	19.61	19.62	11,771	-0.05(-0.26%)
Mar 05, 2015	19.63	19.77	19.60	19.67	12,263	+0.03(+0.16%)
Mar 04, 2015	19.72	19.88	19.63	19.64	13,966	-0.00(-0.02%)
Mar 03, 2015	19.64	19.72	19.63	19.64	6,088	-0.15(-0.75%)

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.