Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	21.56	21.84	21.41	21.73	215,838	+0.10(+0.46%)
May 28, 2015	21.21	21.69	21.11	21.63	91,480	+0.47(+2.22%)
May 27, 2015	20.96	21.19	20.72	21.16	63,846	+0.29(+1.39%)
May 26, 2015	21.02	21.02	20.78	20.87	245,177	-0.30(-1.42%)
May 22, 2015	21.28	21.17	21.17	21.17	93,600	-0.24(-1.12%)
May 21, 2015	21.82	21.94	21.37	21.41	101,820	-0.35(-1.61%)
May 20, 2015	21.49	21.98	21.11	21.76	146,265	+0.39(+1.82%)
May 19, 2015	21.82	21.98	21.18	21.37	183,643	-0.38(-1.75%)
May 18, 2015	21.63	21.88	21.16	21.75	130,514	+0.13(+0.60%)
May 15, 2015	20.45	21.87	20.36	21.62	160,181	+1.11(+5.41%)
May 14, 2015	20.00	20.52	19.93	20.51	74,079	+0.51(+2.55%)
May 13, 2015	20.19	20.19	19.81	20.00	127,269	-0.06(-0.30%)
May 12, 2015	20.23	20.23	19.90	20.06	118,298	-0.14(-0.69%)
May 11, 2015	20.46	20.65	20.15	20.20	114,772	-0.17(-0.83%)
May 08, 2015	20.77	20.95	20.23	20.37	96,762	-0.12(-0.59%)
May 07, 2015	20.36	20.85	20.16	20.49	92,346	+0.09(+0.44%)
May 06, 2015	20.47	20.56	20.10	20.40	128,745	+0.09(+0.44%)
May 05, 2015	20.74	20.91	20.19	20.31	140,371	-0.42(-2.03%)
May 04, 2015	20.41	21.04	20.40	20.73	147,363	+0.29(+1.42%)
May 01, 2015	20.11	20.52	20.11	20.44	514,281	+0.37(+1.84%)
Apr 30, 2015	20.29	20.50	19.99	20.07	362,239	-0.40(-1.95%)
Apr 29, 2015	20.88	21.06	20.44	20.47	145,574	-0.58(-2.76%)
Apr 28, 2015	20.61	21.14	20.48	21.05	262,070	+0.49(+2.38%)
Apr 27, 2015	20.85	21.00	20.45	20.56	245,999	-0.12(-0.58%)
Apr 24, 2015	20.62	21.36	20.43	20.68	291,296	+0.14(+0.68%)
Apr 23, 2015	21.55	21.57	20.22	20.54	586,777	+0.74(+3.74%)
Apr 22, 2015	19.55	19.85	19.51	19.80	89,940	+0.24(+1.23%)
Apr 21, 2015	19.74	19.84	19.55	19.56	55,095	-0.10(-0.51%)
Apr 20, 2015	19.60	19.86	19.47	19.66	89,888	+0.11(+0.56%)
Apr 17, 2015	19.64	19.86	19.42	19.55	99,519	-0.21(-1.06%)
Apr 16, 2015	19.91	20.20	19.75	19.76	65,577	-0.23(-1.15%)
Apr 15, 2015	20.13	20.20	19.95	19.99	80,017	-0.14(-0.70%)
Apr 14, 2015	20.40	20.40	20.03	20.13	97,800	-0.23(-1.13%)
Apr 13, 2015	20.15	20.58	20.15	20.36	63,612	+0.15(+0.74%)
Apr 10, 2015	20.25	20.30	20.07	20.21	142,671	+0.10(+0.50%)
Apr 09, 2015	19.63	20.26	19.58	20.11	93,933	+0.37(+1.87%)
Apr 08, 2015	19.48	19.91	19.48	19.74	55,563	+0.15(+0.77%)
Apr 07, 2015	19.51	19.70	19.48	19.59	106,768	-0.01(-0.05%)
Apr 06, 2015	19.29	19.80	19.29	19.60	176,539	+0.13(+0.67%)
Apr 02, 2015	19.12	19.47	19.47	19.47	135,500	+0.34(+1.78%)
Apr 01, 2015	19.32	19.54	18.85	19.13	136,986	-0.28(-1.44%)
Mar 31, 2015	18.91	19.43	18.68	19.41	174,452	+0.47(+2.48%)
Mar 30, 2015	18.95	19.20	18.90	18.94	134,620	+0.02(+0.11%)
Mar 27, 2015	19.48	19.50	18.81	18.92	77,871	-0.59(-3.02%)
Mar 26, 2015	19.64	19.88	19.44	19.51	182,211	-0.21(-1.06%)
Mar 25, 2015	19.76	19.91	19.64	19.72	135,004	-0.05(-0.25%)
Mar 24, 2015	19.61	20.00	19.59	19.77	107,676	+0.09(+0.46%)
Mar 23, 2015	19.47	19.86	19.27	19.68	91,696	+0.37(+1.92%)
Mar 20, 2015	19.45	19.69	19.12	19.31	182,886	+0.01(+0.05%)
Mar 19, 2015	18.71	19.42	18.71	19.30	69,196	+0.60(+3.21%)
Mar 18, 2015	18.51	18.89	18.40	18.70	171,073	+0.09(+0.48%)
Mar 17, 2015	18.56	18.65	18.24	18.61	150,884	+0.02(+0.11%)
Mar 16, 2015	19.04	19.27	18.54	18.59	168,152	-0.39(-2.05%)
Mar 13, 2015	19.19	19.20	18.52	18.98	105,795	-0.21(-1.09%)
Mar 12, 2015	19.10	19.46	18.72	19.19	172,279	+0.21(+1.11%)
Mar 11, 2015	19.18	19.46	18.84	18.98	150,000	-0.22(-1.15%)
Mar 10, 2015	18.81	19.36	18.71	19.20	111,378	+0.15(+0.79%)
Mar 09, 2015	18.84	19.25	18.58	19.05	95,548	+0.21(+1.11%)
Mar 06, 2015	18.91	19.17	18.81	18.84	124,953	-0.31(-1.62%)
Mar 05, 2015	19.00	19.18	18.96	19.15	86,159	+0.15(+0.79%)
Mar 04, 2015	18.89	19.04	18.77	19.00	212,253	-0.04(-0.21%)
Mar 03, 2015	19.53	19.73	18.89	19.04	129,518	-0.67(-3.40%)

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.