Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	22.66	22.74	22.39	22.62	1,207,190	-0.04(-0.16%)
May 28, 2015	22.69	22.82	22.61	22.66	1,218,568	-0.05(-0.20%)
May 27, 2015	22.41	22.71	22.30	22.71	2,281,198	+0.30(+1.36%)
May 26, 2015	22.50	22.56	22.21	22.40	1,504,896	-0.22(-0.98%)
May 22, 2015	22.47	22.62	22.62	22.62	734,237	+0.10(+0.45%)
May 21, 2015	22.70	22.80	22.48	22.52	1,072,183	-0.24(-1.05%)
May 20, 2015	22.64	22.80	22.51	22.76	1,070,868	+0.17(+0.77%)
May 19, 2015	22.84	22.97	22.58	22.59	1,755,846	-0.28(-1.21%)
May 18, 2015	22.35	22.93	22.23	22.86	2,645,808	+0.48(+2.14%)
May 15, 2015	22.29	22.39	22.20	22.39	1,735,183	+0.06(+0.29%)
May 14, 2015	21.89	22.33	21.73	22.32	1,571,516	+0.63(+2.89%)
May 13, 2015	21.51	21.82	21.46	21.69	1,305,278	+0.22(+1.03%)
May 12, 2015	21.45	21.57	21.26	21.47	987,325	-0.05(-0.21%)
May 11, 2015	21.42	21.58	21.39	21.52	763,403	+0.06(+0.30%)
May 08, 2015	21.50	21.56	21.40	21.46	1,120,017	+0.18(+0.86%)
May 07, 2015	21.03	21.34	20.95	21.27	1,592,437	+0.27(+1.27%)
May 06, 2015	21.22	21.30	20.86	21.01	1,118,673	-0.08(-0.39%)
May 05, 2015	21.34	21.51	21.06	21.09	1,690,877	-0.31(-1.46%)
May 04, 2015	21.12	21.48	21.12	21.40	1,789,254	+0.33(+1.57%)
May 01, 2015	20.57	21.11	20.47	21.07	1,409,295	+0.40(+1.95%)
Apr 30, 2015	21.05	21.13	20.54	20.67	2,503,473	-0.58(-2.72%)
Apr 29, 2015	21.31	21.52	21.23	21.24	2,131,255	-0.17(-0.77%)
Apr 28, 2015	21.72	21.85	21.28	21.41	3,178,112	-0.29(-1.35%)
Apr 27, 2015	21.79	22.01	21.60	21.70	1,308,130	-0.04(-0.17%)
Apr 24, 2015	22.05	22.06	21.69	21.74	1,071,560	-0.22(-1.00%)
Apr 23, 2015	21.68	22.04	21.54	21.96	1,971,919	+0.16(+0.72%)
Apr 22, 2015	21.55	21.80	21.43	21.80	1,512,641	+0.27(+1.24%)
Apr 21, 2015	21.57	21.63	21.39	21.54	1,359,423	+0.12(+0.56%)
Apr 20, 2015	21.35	21.54	21.29	21.42	1,354,726	+0.25(+1.17%)
Apr 17, 2015	21.43	21.50	21.12	21.17	1,816,968	-0.48(-2.20%)
Apr 16, 2015	21.98	22.01	21.65	21.65	1,548,407	-0.33(-1.50%)
Apr 15, 2015	21.97	22.12	21.90	21.98	1,555,024	+0.05(+0.21%)
Apr 14, 2015	21.75	22.01	21.68	21.93	1,885,256	+0.22(+1.01%)
Apr 13, 2015	21.88	21.96	21.68	21.71	1,645,655	-0.23(-1.05%)
Apr 10, 2015	21.93	21.99	21.84	21.94	1,470,284	+0.02(+0.08%)
Apr 09, 2015	21.96	22.02	21.88	21.92	1,897,516	-0.04(-0.17%)
Apr 08, 2015	21.62	21.97	21.49	21.96	3,043,854	+0.62(+2.93%)
Apr 07, 2015	21.34	21.56	21.32	21.34	1,120,936	-0.04(-0.17%)
Apr 06, 2015	21.07	21.44	21.02	21.37	1,934,488	+0.14(+0.65%)
Apr 02, 2015	21.25	21.23	21.23	21.23	1,301,774	-0.01(-0.04%)
Apr 01, 2015	21.27	21.39	21.07	21.24	1,397,784	-0.21(-0.98%)
Mar 31, 2015	21.46	21.56	21.33	21.46	1,458,623	-0.10(-0.47%)
Mar 30, 2015	21.16	21.59	21.12	21.56	1,739,074	+0.54(+2.58%)
Mar 27, 2015	21.07	21.20	20.89	21.01	1,957,800	+0.03(+0.13%)
Mar 26, 2015	20.78	21.11	20.56	20.99	2,647,676	+0.09(+0.44%)
Mar 25, 2015	21.68	21.73	20.88	20.90	1,908,956	-0.72(-3.35%)
Mar 24, 2015	21.55	21.74	21.41	21.62	2,018,036	+0.15(+0.68%)
Mar 23, 2015	21.65	21.82	21.40	21.47	2,201,319	-0.23(-1.06%)
Mar 20, 2015	21.50	21.75	21.34	21.70	2,974,611	+0.28(+1.28%)
Mar 19, 2015	20.33	21.54	19.87	21.43	8,244,860	+0.64(+3.09%)
Mar 18, 2015	20.69	20.89	20.45	20.79	3,262,832	+0.01(+0.04%)
Mar 17, 2015	20.27	20.82	20.21	20.78	2,945,085	+0.39(+1.89%)
Mar 16, 2015	20.40	20.45	20.18	20.39	1,891,328	+0.45(+2.25%)
Mar 13, 2015	19.91	20.00	19.63	19.94	1,190,391	+0.04(+0.18%)
Mar 12, 2015	19.76	19.97	19.74	19.90	970,147	+0.18(+0.93%)
Mar 11, 2015	19.56	19.75	19.38	19.72	1,335,251	+0.19(+0.99%)
Mar 10, 2015	19.73	19.83	19.53	19.53	1,049,811	-0.45(-2.25%)
Mar 09, 2015	19.99	20.09	19.87	19.98	898,022	+0.03(+0.14%)
Mar 06, 2015	19.96	20.09	19.76	19.95	1,266,494	-0.15(-0.73%)
Mar 05, 2015	20.28	20.30	20.01	20.10	1,046,989	-0.17(-0.86%)
Mar 04, 2015	20.04	20.27	19.94	20.27	1,399,461	+0.08(+0.41%)
Mar 03, 2015	20.43	20.53	20.16	20.19	1,323,629	-0.28(-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.