Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	20.02	20.06	19.64	20.03	794,575	-0.14(-0.68%)
May 28, 2015	20.05	20.21	19.84	20.16	591,653	+0.02(+0.09%)
May 27, 2015	20.11	20.29	20.05	20.15	479,735	+0.06(+0.31%)
May 26, 2015	20.32	20.35	19.94	20.08	652,109	-0.34(-1.69%)
May 22, 2015	20.92	20.43	20.43	20.43	559,842	-0.36(-1.75%)
May 21, 2015	20.64	20.90	20.62	20.79	560,056	+0.12(+0.60%)
May 20, 2015	20.82	20.93	20.62	20.67	578,351	-0.11(-0.51%)
May 19, 2015	20.55	20.87	20.39	20.77	615,841	+0.11(+0.54%)
May 18, 2015	20.78	20.82	20.64	20.66	293,157	-0.17(-0.83%)
May 15, 2015	20.85	20.87	20.69	20.83	444,099	-0.08(-0.39%)
May 14, 2015	21.13	21.14	20.88	20.91	492,156	-0.11(-0.53%)
May 13, 2015	21.26	21.33	20.95	21.03	443,141	-0.11(-0.50%)
May 12, 2015	21.00	21.34	20.92	21.13	667,409	+0.16(+0.77%)
May 11, 2015	21.00	21.20	20.85	20.97	570,660	-0.01(-0.03%)
May 08, 2015	21.13	21.23	20.95	20.98	649,750	+0.07(+0.36%)
May 07, 2015	20.54	21.07	20.50	20.90	979,153	+0.27(+1.29%)
May 06, 2015	20.58	20.83	20.44	20.64	1,170,679	+0.40(+1.99%)
May 05, 2015	20.29	20.44	20.16	20.23	929,960	-0.10(-0.49%)
May 04, 2015	20.01	20.38	19.96	20.33	635,742	+0.41(+2.08%)
May 01, 2015	19.82	19.95	19.75	19.92	437,745	+0.07(+0.37%)
Apr 30, 2015	20.14	20.23	19.79	19.84	694,377	-0.45(-2.23%)
Apr 29, 2015	20.26	20.42	20.20	20.30	626,996	-0.02(-0.09%)
Apr 28, 2015	20.11	20.33	20.08	20.31	421,416	+0.18(+0.89%)
Apr 27, 2015	20.25	20.28	20.05	20.13	559,496	+0.00(+0.00%)
Apr 24, 2015	20.06	20.18	19.90	20.13	387,260	+0.08(+0.40%)
Apr 23, 2015	19.75	20.18	19.67	20.05	433,713	+0.24(+1.22%)
Apr 22, 2015	19.74	19.82	19.49	19.81	433,196	+0.13(+0.66%)
Apr 21, 2015	19.95	19.96	19.59	19.68	458,242	-0.23(-1.15%)
Apr 20, 2015	19.92	20.16	19.86	19.91	530,752	+0.07(+0.34%)
Apr 17, 2015	20.22	20.23	19.81	19.84	603,143	-0.37(-1.84%)
Apr 16, 2015	20.20	20.38	20.10	20.21	518,297	+0.04(+0.18%)
Apr 15, 2015	19.64	20.33	19.63	20.18	876,459	+0.48(+2.45%)
Apr 14, 2015	19.50	19.72	19.50	19.69	617,405	+0.28(+1.47%)
Apr 13, 2015	19.42	19.55	19.33	19.41	661,549	-0.01(-0.03%)
Apr 10, 2015	19.62	19.64	19.30	19.42	787,418	-0.16(-0.82%)
Apr 09, 2015	19.58	19.76	19.53	19.58	1,078,044	-0.01(-0.06%)
Apr 08, 2015	19.61	19.91	19.51	19.59	606,317	+0.07(+0.38%)
Apr 07, 2015	19.46	19.64	19.41	19.51	555,209	+0.09(+0.45%)
Apr 06, 2015	19.41	19.67	19.33	19.43	669,005	+0.12(+0.61%)
Apr 02, 2015	19.03	19.31	19.31	19.31	534,615	+0.27(+1.43%)
Apr 01, 2015	19.04	19.19	18.89	19.04	1,104,289	-0.06(-0.29%)
Mar 31, 2015	18.98	19.32	18.79	19.09	1,674,267	-0.04(-0.19%)
Mar 30, 2015	19.22	19.49	19.11	19.13	1,346,248	-0.10(-0.52%)
Mar 27, 2015	19.64	19.82	19.18	19.23	749,356	-0.46(-2.36%)
Mar 26, 2015	19.90	19.98	19.55	19.69	752,605	-0.12(-0.59%)
Mar 25, 2015	20.21	20.21	19.74	19.81	610,925	-0.32(-1.60%)
Mar 24, 2015	20.00	20.20	19.82	20.13	771,446	+0.17(+0.87%)
Mar 23, 2015	20.21	20.34	19.90	19.96	717,037	-0.19(-0.95%)
Mar 20, 2015	19.69	20.27	19.66	20.15	915,403	+0.71(+3.63%)
Mar 19, 2015	19.53	19.65	19.35	19.45	880,254	-0.35(-1.75%)
Mar 18, 2015	19.51	19.92	19.40	19.79	674,784	+0.16(+0.82%)
Mar 17, 2015	19.62	19.69	19.33	19.63	672,844	-0.02(-0.13%)
Mar 16, 2015	19.31	19.83	19.31	19.66	790,963	+0.36(+1.86%)
Mar 13, 2015	19.36	19.46	19.08	19.30	1,539,102	-0.20(-1.02%)
Mar 12, 2015	19.17	19.63	19.17	19.50	762,503	+0.53(+2.78%)
Mar 11, 2015	18.90	19.14	18.78	18.97	634,258	+0.09(+0.49%)
Mar 10, 2015	19.24	19.25	18.85	18.88	709,515	-0.50(-2.56%)
Mar 09, 2015	19.51	19.56	19.25	19.37	694,359	-0.09(-0.48%)
Mar 06, 2015	19.25	19.81	19.25	19.46	914,402	+0.02(+0.13%)
Mar 05, 2015	19.33	19.55	19.21	19.44	959,262	+0.15(+0.80%)
Mar 04, 2015	18.94	19.35	18.80	19.29	763,664	+0.23(+1.20%)
Mar 03, 2015	19.20	19.20	18.95	19.06	1,051,641	-0.08(-0.42%)

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.