Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	20.91	21.02	20.63	20.82	12,460,307	-0.06(-0.29%)
May 28, 2015	21.06	21.09	20.84	20.87	2,479,758	-0.17(-0.82%)
May 27, 2015	21.14	21.24	20.97	21.05	3,237,204	-0.06(-0.28%)
May 26, 2015	21.14	21.25	20.98	21.11	4,895,352	+0.01(+0.06%)
May 22, 2015	21.03	21.09	21.09	21.09	4,006,876	+0.09(+0.41%)
May 21, 2015	21.02	21.05	20.78	21.01	8,073,020	-0.12(-0.57%)
May 20, 2015	20.94	21.48	20.84	21.13	5,282,806	+0.21(+1.02%)
May 19, 2015	21.05	21.15	20.89	20.91	2,164,824	-0.13(-0.63%)
May 18, 2015	20.99	21.13	20.79	21.05	2,440,372	+0.07(+0.35%)
May 15, 2015	21.15	21.25	20.83	20.97	2,035,129	-0.11(-0.50%)
May 14, 2015	20.65	21.37	20.64	21.08	4,336,659	+0.51(+2.49%)
May 13, 2015	21.33	21.39	20.50	20.57	5,017,311	-0.18(-0.86%)
May 12, 2015	20.58	20.82	20.36	20.75	2,678,264	+0.09(+0.45%)
May 11, 2015	20.88	20.98	20.62	20.66	2,329,958	-0.27(-1.30%)
May 08, 2015	20.81	21.13	20.66	20.93	1,161,206	+0.30(+1.45%)
May 07, 2015	20.42	20.68	20.34	20.63	1,475,956	+0.24(+1.17%)
May 06, 2015	20.64	20.65	20.20	20.39	1,826,580	-0.23(-1.09%)
May 05, 2015	20.78	20.78	20.48	20.62	2,201,072	-0.22(-1.05%)
May 04, 2015	20.50	20.88	20.42	20.84	1,553,694	+0.35(+1.68%)
May 01, 2015	20.53	20.62	20.45	20.49	1,057,478	+0.09(+0.42%)
Apr 30, 2015	20.28	20.57	20.22	20.40	1,702,686	-0.06(-0.29%)
Apr 29, 2015	20.70	20.70	20.32	20.46	1,451,311	-0.29(-1.38%)
Apr 28, 2015	20.86	20.86	20.62	20.75	1,444,305	-0.19(-0.89%)
Apr 27, 2015	21.03	21.15	20.71	20.93	1,741,804	-0.09(-0.41%)
Apr 24, 2015	20.96	21.11	20.83	21.02	1,437,113	+0.13(+0.64%)
Apr 23, 2015	20.73	21.05	20.73	20.89	1,998,773	+0.11(+0.51%)
Apr 22, 2015	20.67	20.87	20.54	20.78	2,330,622	+0.21(+1.03%)
Apr 21, 2015	20.55	20.82	20.53	20.57	3,308,769	+0.21(+1.01%)
Apr 20, 2015	20.24	20.44	20.22	20.36	1,790,265	+0.15(+0.76%)
Apr 17, 2015	20.27	20.42	20.12	20.21	2,903,393	-0.14(-0.69%)
Apr 16, 2015	20.45	20.53	20.09	20.35	3,135,160	-0.15(-0.74%)
Apr 15, 2015	20.60	20.77	20.23	20.50	3,450,749	-0.09(-0.42%)
Apr 14, 2015	20.36	20.62	20.22	20.59	2,459,090	+0.24(+1.17%)
Apr 13, 2015	20.60	20.62	20.35	20.35	2,038,187	-0.25(-1.19%)
Apr 10, 2015	20.68	20.72	20.51	20.60	2,558,441	-0.08(-0.39%)
Apr 09, 2015	20.80	20.97	20.62	20.68	2,305,982	-0.09(-0.45%)
Apr 08, 2015	20.65	20.93	20.52	20.77	1,900,882	+0.17(+0.81%)
Apr 07, 2015	20.84	20.89	20.50	20.60	2,043,485	-0.25(-1.18%)
Apr 06, 2015	20.78	20.98	20.72	20.85	2,497,015	+0.00(+0.00%)
Apr 02, 2015	20.89	20.85	20.85	20.85	2,303,306	-0.03(-0.16%)
Apr 01, 2015	20.86	21.03	20.69	20.88	2,241,864	-0.12(-0.57%)
Mar 31, 2015	21.27	21.27	20.95	21.00	2,019,516	-0.31(-1.46%)
Mar 30, 2015	21.06	21.36	20.97	21.31	1,810,653	+0.35(+1.68%)
Mar 27, 2015	20.93	21.13	20.80	20.96	2,647,966	+0.00(+0.00%)
Mar 26, 2015	21.11	21.26	20.82	20.96	3,543,098	-0.28(-1.31%)
Mar 25, 2015	21.53	21.53	21.18	21.24	2,883,196	-0.23(-1.08%)
Mar 24, 2015	21.27	21.54	21.24	21.47	2,438,709	+0.18(+0.84%)
Mar 23, 2015	21.51	21.64	21.21	21.29	5,772,717	-0.32(-1.47%)
Mar 20, 2015	21.47	21.65	21.40	21.61	2,197,965	+0.24(+1.12%)
Mar 19, 2015	21.54	21.69	21.29	21.37	2,800,075	-0.18(-0.83%)
Mar 18, 2015	21.46	21.59	21.23	21.55	2,033,384	+0.10(+0.46%)
Mar 17, 2015	21.43	21.56	21.35	21.45	2,109,603	-0.05(-0.25%)
Mar 16, 2015	21.42	21.58	21.33	21.51	2,260,284	+0.11(+0.53%)
Mar 13, 2015	21.22	21.61	21.21	21.39	4,011,572	-0.26(-1.20%)
Mar 12, 2015	21.62	21.71	21.49	21.65	2,811,128	+0.05(+0.25%)
Mar 11, 2015	21.59	21.66	21.39	21.60	4,274,727	-0.01(-0.03%)
Mar 10, 2015	21.49	21.63	21.20	21.61	3,712,489	-0.01(-0.03%)
Mar 09, 2015	21.35	21.64	21.31	21.61	2,566,139	+0.27(+1.28%)
Mar 06, 2015	21.31	21.41	21.23	21.34	3,061,901	-0.05(-0.25%)
Mar 05, 2015	21.39	21.45	21.28	21.39	2,781,736	+0.07(+0.34%)
Mar 04, 2015	21.52	21.56	21.18	21.32	4,301,087	-0.24(-1.11%)
Mar 03, 2015	21.36	21.61	21.17	21.56	4,692,868	+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.