Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	22.63	22.71	22.36	22.59	1,208,947	-0.04(-0.16%)
May 28, 2015	22.66	22.78	22.57	22.63	1,220,341	-0.05(-0.20%)
May 27, 2015	22.38	22.67	22.27	22.67	2,284,517	+0.30(+1.36%)
May 26, 2015	22.46	22.53	22.18	22.37	1,507,086	-0.22(-0.98%)
May 22, 2015	22.44	22.59	22.59	22.59	735,306	+0.10(+0.45%)
May 21, 2015	22.67	22.77	22.44	22.49	1,073,744	-0.24(-1.05%)
May 20, 2015	22.61	22.77	22.48	22.73	1,072,426	+0.17(+0.77%)
May 19, 2015	22.80	22.94	22.55	22.55	1,758,400	-0.28(-1.21%)
May 18, 2015	22.32	22.90	22.20	22.83	2,649,658	+0.48(+2.14%)
May 15, 2015	22.26	22.36	22.17	22.35	1,737,708	+0.06(+0.29%)
May 14, 2015	21.86	22.30	21.70	22.29	1,573,803	+0.63(+2.89%)
May 13, 2015	21.48	21.79	21.43	21.66	1,307,177	+0.22(+1.03%)
May 12, 2015	21.41	21.54	21.23	21.44	988,762	-0.05(-0.21%)
May 11, 2015	21.39	21.55	21.36	21.49	764,514	+0.06(+0.30%)
May 08, 2015	21.47	21.52	21.36	21.42	1,121,646	+0.18(+0.86%)
May 07, 2015	21.00	21.30	20.92	21.24	1,594,754	+0.27(+1.27%)
May 06, 2015	21.19	21.27	20.83	20.98	1,120,301	-0.08(-0.39%)
May 05, 2015	21.31	21.48	21.03	21.06	1,693,338	-0.31(-1.46%)
May 04, 2015	21.09	21.45	21.09	21.37	1,791,857	+0.33(+1.57%)
May 01, 2015	20.54	21.08	20.44	21.04	1,411,345	+0.40(+1.95%)
Apr 30, 2015	21.02	21.10	20.51	20.64	2,507,116	-0.58(-2.72%)
Apr 29, 2015	21.28	21.49	21.20	21.21	2,134,357	-0.16(-0.77%)
Apr 28, 2015	21.69	21.82	21.25	21.38	3,182,737	-0.29(-1.35%)
Apr 27, 2015	21.76	21.97	21.57	21.67	1,310,033	-0.04(-0.17%)
Apr 24, 2015	22.02	22.03	21.66	21.71	1,073,120	-0.22(-1.00%)
Apr 23, 2015	21.65	22.01	21.51	21.93	1,974,789	+0.16(+0.72%)
Apr 22, 2015	21.52	21.77	21.40	21.77	1,514,842	+0.27(+1.24%)
Apr 21, 2015	21.54	21.60	21.36	21.51	1,361,401	+0.12(+0.56%)
Apr 20, 2015	21.32	21.51	21.26	21.39	1,356,697	+0.25(+1.17%)
Apr 17, 2015	21.40	21.47	21.08	21.14	1,819,612	-0.48(-2.20%)
Apr 16, 2015	21.95	21.98	21.62	21.62	1,550,660	-0.33(-1.50%)
Apr 15, 2015	21.94	22.09	21.86	21.95	1,557,286	+0.05(+0.21%)
Apr 14, 2015	21.72	21.97	21.64	21.90	1,888,000	+0.22(+1.01%)
Apr 13, 2015	21.85	21.93	21.64	21.68	1,648,050	-0.23(-1.05%)
Apr 10, 2015	21.90	21.96	21.81	21.91	1,472,423	+0.02(+0.08%)
Apr 09, 2015	21.93	21.99	21.85	21.89	1,900,277	-0.04(-0.17%)
Apr 08, 2015	21.59	21.94	21.46	21.93	3,048,283	+0.62(+2.93%)
Apr 07, 2015	21.30	21.52	21.29	21.30	1,122,568	-0.04(-0.17%)
Apr 06, 2015	21.04	21.41	20.99	21.34	1,937,302	+0.14(+0.65%)
Apr 02, 2015	21.22	21.20	21.20	21.20	1,303,668	-0.01(-0.04%)
Apr 01, 2015	21.24	21.36	21.04	21.21	1,399,818	-0.21(-0.98%)
Mar 31, 2015	21.43	21.52	21.30	21.42	1,460,745	-0.10(-0.47%)
Mar 30, 2015	21.13	21.56	21.08	21.52	1,741,605	+0.54(+2.58%)
Mar 27, 2015	21.04	21.17	20.86	20.98	1,960,649	+0.03(+0.13%)
Mar 26, 2015	20.75	21.08	20.53	20.96	2,651,529	+0.09(+0.44%)
Mar 25, 2015	21.64	21.70	20.85	20.86	1,911,733	-0.72(-3.35%)
Mar 24, 2015	21.52	21.71	21.38	21.59	2,020,972	+0.15(+0.68%)
Mar 23, 2015	21.62	21.79	21.37	21.44	2,204,522	-0.23(-1.06%)
Mar 20, 2015	21.47	21.72	21.31	21.67	2,978,940	+0.27(+1.28%)
Mar 19, 2015	20.30	21.51	19.84	21.40	8,256,857	+0.64(+3.09%)
Mar 18, 2015	20.66	20.86	20.42	20.75	3,267,580	+0.01(+0.04%)
Mar 17, 2015	20.24	20.79	20.18	20.75	2,949,371	+0.38(+1.89%)
Mar 16, 2015	20.37	20.42	20.15	20.36	1,894,080	+0.45(+2.25%)
Mar 13, 2015	19.88	19.97	19.60	19.91	1,192,123	+0.04(+0.18%)
Mar 12, 2015	19.73	19.94	19.71	19.88	971,559	+0.18(+0.93%)
Mar 11, 2015	19.54	19.72	19.35	19.69	1,337,194	+0.19(+0.99%)
Mar 10, 2015	19.70	19.80	19.50	19.50	1,051,338	-0.45(-2.25%)
Mar 09, 2015	19.96	20.06	19.84	19.95	899,329	+0.03(+0.14%)
Mar 06, 2015	19.93	20.06	19.73	19.92	1,268,337	-0.15(-0.73%)
Mar 05, 2015	20.25	20.27	19.98	20.07	1,048,513	-0.17(-0.86%)
Mar 04, 2015	20.01	20.24	19.91	20.24	1,401,498	+0.08(+0.41%)
Mar 03, 2015	20.40	20.50	20.13	20.16	1,325,555	-0.27(-1.35%)

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.