Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	20.92	21.03	20.64	20.82	12,457,545	-0.06(-0.29%)
May 28, 2015	21.07	21.09	20.84	20.88	2,479,208	-0.17(-0.82%)
May 27, 2015	21.15	21.24	20.98	21.05	3,236,487	-0.06(-0.28%)
May 26, 2015	21.15	21.25	20.99	21.11	4,894,266	+0.01(+0.06%)
May 22, 2015	21.03	21.10	21.10	21.10	4,005,988	+0.09(+0.41%)
May 21, 2015	21.03	21.05	20.79	21.01	8,071,230	-0.12(-0.57%)
May 20, 2015	20.95	21.48	20.84	21.13	5,281,635	+0.21(+1.02%)
May 19, 2015	21.06	21.15	20.90	20.92	2,164,344	-0.13(-0.63%)
May 18, 2015	21.00	21.14	20.79	21.05	2,439,831	+0.07(+0.35%)
May 15, 2015	21.16	21.26	20.83	20.98	2,034,678	-0.11(-0.50%)
May 14, 2015	20.65	21.37	20.65	21.09	4,335,697	+0.51(+2.49%)
May 13, 2015	21.34	21.40	20.50	20.57	5,016,199	-0.18(-0.86%)
May 12, 2015	20.59	20.83	20.37	20.75	2,677,671	+0.09(+0.45%)
May 11, 2015	20.89	20.99	20.62	20.66	2,329,442	-0.27(-1.30%)
May 08, 2015	20.81	21.14	20.66	20.93	1,160,949	+0.30(+1.45%)
May 07, 2015	20.42	20.69	20.34	20.63	1,475,629	+0.24(+1.17%)
May 06, 2015	20.64	20.65	20.21	20.39	1,826,175	-0.23(-1.10%)
May 05, 2015	20.78	20.79	20.49	20.62	2,200,584	-0.22(-1.05%)
May 04, 2015	20.51	20.88	20.43	20.84	1,553,350	+0.35(+1.68%)
May 01, 2015	20.53	20.63	20.46	20.49	1,057,244	+0.09(+0.42%)
Apr 30, 2015	20.29	20.57	20.23	20.41	1,702,308	-0.06(-0.29%)
Apr 29, 2015	20.70	20.70	20.32	20.47	1,450,990	-0.29(-1.38%)
Apr 28, 2015	20.87	20.87	20.63	20.75	1,443,985	-0.19(-0.89%)
Apr 27, 2015	21.04	21.16	20.71	20.94	1,741,418	-0.09(-0.41%)
Apr 24, 2015	20.97	21.12	20.83	21.03	1,436,795	+0.13(+0.64%)
Apr 23, 2015	20.73	21.05	20.73	20.89	1,998,330	+0.11(+0.51%)
Apr 22, 2015	20.67	20.88	20.55	20.79	2,330,106	+0.21(+1.03%)
Apr 21, 2015	20.55	20.82	20.53	20.57	3,308,036	+0.21(+1.01%)
Apr 20, 2015	20.25	20.45	20.22	20.37	1,789,868	+0.15(+0.76%)
Apr 17, 2015	20.28	20.43	20.12	20.22	2,902,749	-0.14(-0.68%)
Apr 16, 2015	20.45	20.53	20.10	20.35	3,134,465	-0.15(-0.75%)
Apr 15, 2015	20.60	20.77	20.24	20.51	3,449,984	-0.09(-0.42%)
Apr 14, 2015	20.36	20.63	20.22	20.59	2,458,545	+0.24(+1.17%)
Apr 13, 2015	20.60	20.62	20.35	20.35	2,037,735	-0.25(-1.19%)
Apr 10, 2015	20.68	20.73	20.51	20.60	2,557,874	-0.08(-0.39%)
Apr 09, 2015	20.81	20.97	20.62	20.68	2,305,471	-0.09(-0.45%)
Apr 08, 2015	20.65	20.93	20.53	20.77	1,900,460	+0.17(+0.81%)
Apr 07, 2015	20.85	20.90	20.50	20.61	2,043,032	-0.25(-1.18%)
Apr 06, 2015	20.78	20.99	20.73	20.85	2,496,462	+0.00(+0.00%)
Apr 02, 2015	20.90	20.85	20.85	20.85	2,302,795	-0.03(-0.16%)
Apr 01, 2015	20.87	21.04	20.69	20.89	2,241,367	-0.12(-0.57%)
Mar 31, 2015	21.27	21.27	20.95	21.01	2,019,068	-0.31(-1.46%)
Mar 30, 2015	21.07	21.36	20.97	21.32	1,810,252	+0.35(+1.68%)
Mar 27, 2015	20.94	21.13	20.81	20.97	2,647,379	+0.00(+0.00%)
Mar 26, 2015	21.12	21.26	20.82	20.97	3,542,313	-0.28(-1.31%)
Mar 25, 2015	21.54	21.54	21.19	21.24	2,882,557	-0.23(-1.08%)
Mar 24, 2015	21.28	21.55	21.24	21.48	2,438,168	+0.18(+0.84%)
Mar 23, 2015	21.52	21.64	21.22	21.30	5,771,437	-0.32(-1.47%)
Mar 20, 2015	21.47	21.66	21.40	21.62	2,197,478	+0.24(+1.12%)
Mar 19, 2015	21.54	21.70	21.29	21.38	2,799,454	-0.18(-0.83%)
Mar 18, 2015	21.46	21.60	21.24	21.56	2,032,933	+0.10(+0.46%)
Mar 17, 2015	21.44	21.56	21.36	21.46	2,109,135	-0.05(-0.25%)
Mar 16, 2015	21.42	21.58	21.34	21.51	2,259,783	+0.11(+0.53%)
Mar 13, 2015	21.22	21.61	21.21	21.40	4,010,683	-0.26(-1.20%)
Mar 12, 2015	21.62	21.71	21.49	21.66	2,810,505	+0.05(+0.25%)
Mar 11, 2015	21.59	21.66	21.40	21.60	4,273,779	-0.01(-0.03%)
Mar 10, 2015	21.49	21.63	21.20	21.61	3,711,666	-0.01(-0.03%)
Mar 09, 2015	21.36	21.65	21.31	21.62	2,565,570	+0.27(+1.28%)
Mar 06, 2015	21.32	21.41	21.23	21.34	3,061,223	-0.05(-0.25%)
Mar 05, 2015	21.39	21.46	21.28	21.40	2,781,120	+0.07(+0.34%)
Mar 04, 2015	21.52	21.56	21.18	21.32	4,300,134	-0.24(-1.11%)
Mar 03, 2015	21.36	21.62	21.17	21.56	4,691,827	+0.13(+0.62%)

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.