Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	19.58	19.71	19.54	19.59	7,012	-0.30(-1.48%)
May 28, 2015	19.67	19.92	19.67	19.89	12,598	+0.28(+1.45%)
May 27, 2015	19.54	19.73	19.54	19.60	8,724	-0.32(-1.60%)
May 26, 2015	19.87	19.98	19.85	19.92	13,859	-0.29(-1.43%)
May 22, 2015		20.21	20.21	20.21	0	-0.12(-0.59%)
May 21, 2015	20.41	20.47	20.31	20.33	8,244	-0.46(-2.21%)
May 20, 2015	20.66	20.94	20.61	20.79	6,871	-0.04(-0.19%)
May 19, 2015	20.66	20.91	20.66	20.83	25,774	+0.13(+0.63%)
May 18, 2015	20.44	20.84	20.37	20.70	31,607	-0.84(-3.90%)
May 15, 2015	21.45	21.64	21.30	21.54	7,729	-0.08(-0.37%)
May 14, 2015	21.32	21.62	21.27	21.62	6,035	+0.46(+2.15%)
May 13, 2015	21.31	21.33	21.16	21.16	17,784	-0.05(-0.21%)
May 12, 2015	21.45	21.45	21.11	21.21	20,903	+0.15(+0.71%)
May 11, 2015	21.48	21.48	20.96	21.06	5,143	-1.15(-5.18%)
May 08, 2015	22.38	22.38	22.13	22.21	9,688	-0.79(-3.43%)
May 07, 2015	23.24	23.24	22.76	23.00	12,756	-0.85(-3.56%)
May 06, 2015	23.43	23.95	23.43	23.85	11,042	+4.39(+22.56%)
May 05, 2015	19.61	19.63	19.46	19.46	6,170	+0.04(+0.21%)
May 04, 2015	19.33	19.48	19.20	19.42	10,188	-0.04(-0.21%)
May 01, 2015	19.39	19.55	19.34	19.46	7,851	-0.01(-0.05%)
Apr 30, 2015	19.18	19.47	19.18	19.47	5,925	+0.36(+1.88%)
Apr 29, 2015	19.24	19.39	19.11	19.11	10,416	-0.35(-1.78%)
Apr 28, 2015	19.42	19.46	19.10	19.46	3,987	+0.17(+0.86%)
Apr 27, 2015	19.26	19.36	19.24	19.29	3,359	-0.04(-0.21%)
Apr 24, 2015	19.13	19.37	19.13	19.33	11,198	+0.33(+1.74%)
Apr 23, 2015	18.90	19.16	18.86	19.00	10,008	-0.42(-2.14%)
Apr 22, 2015	19.42	19.48	19.30	19.42	21,342	-0.07(-0.38%)
Apr 21, 2015	19.38	19.63	19.34	19.49	23,167	+0.39(+2.04%)
Apr 20, 2015	19.17	19.21	19.09	19.10	7,020	-0.14(-0.72%)
Apr 17, 2015	19.33	19.36	19.11	19.24	19,296	-1.03(-5.08%)
Apr 16, 2015	20.05	20.33	20.03	20.27	9,819	-0.41(-1.98%)
Apr 15, 2015	20.70	20.83	20.50	20.68	14,042	-0.15(-0.72%)
Apr 14, 2015	20.80	20.87	20.77	20.83	11,370	-0.53(-2.48%)
Apr 13, 2015	21.52	21.52	21.21	21.36	9,184	-0.02(-0.09%)
Apr 10, 2015	21.32	21.50	21.26	21.38	17,802	+0.22(+1.04%)
Apr 09, 2015	21.38	21.38	21.16	21.16	6,706	-0.14(-0.67%)
Apr 08, 2015	21.32	21.38	21.22	21.30	5,084	-0.27(-1.24%)
Apr 07, 2015	21.78	21.83	21.57	21.57	16,964	+0.21(+0.98%)
Apr 06, 2015	21.76	21.76	21.36	21.36	4,456	-0.17(-0.78%)
Apr 02, 2015		21.53	21.53	21.53	0	+0.48(+2.28%)
Apr 01, 2015	21.08	21.09	20.90	21.05	39,656	-0.21(-1.01%)
Mar 31, 2015	21.00	21.46	20.83	21.27	14,468	+0.16(+0.78%)
Mar 30, 2015	21.08	21.20	21.08	21.10	7,088	+0.10(+0.45%)
Mar 27, 2015	20.83	21.06	20.82	21.00	35,430	+0.38(+1.82%)
Mar 26, 2015	20.73	20.74	20.58	20.63	78,373	-0.37(-1.76%)
Mar 25, 2015	21.21	21.23	21.00	21.00	11,571	-0.09(-0.40%)
Mar 24, 2015	21.08	21.20	20.99	21.09	8,899	-0.11(-0.54%)
Mar 23, 2015	21.39	21.39	21.05	21.20	6,571	+0.57(+2.79%)
Mar 20, 2015	20.54	20.70	20.44	20.62	8,582	+0.55(+2.77%)
Mar 19, 2015	20.14	20.19	20.07	20.07	6,262	-0.15(-0.75%)
Mar 18, 2015	19.70	20.22	19.64	20.22	7,619	+0.46(+2.31%)
Mar 17, 2015	19.80	19.80	19.65	19.77	5,075	-0.30(-1.52%)
Mar 16, 2015	19.67	20.07	19.67	20.07	19,777	+0.88(+4.59%)
Mar 13, 2015	19.35	19.35	19.12	19.19	36,424	-0.09(-0.47%)
Mar 12, 2015	19.25	19.39	19.23	19.28	4,229	-0.47(-2.38%)
Mar 11, 2015	19.72	19.88	19.67	19.75	4,199	-0.20(-1.00%)
Mar 10, 2015	20.14	20.15	19.95	19.95	7,397	-0.77(-3.71%)
Mar 09, 2015	20.74	20.74	20.63	20.72	3,271	-0.13(-0.63%)
Mar 06, 2015	21.07	21.07	20.85	20.85	8,321	-0.55(-2.57%)
Mar 05, 2015	20.85	21.56	20.85	21.40	11,080	+1.78(+9.07%)
Mar 04, 2015	19.53	19.69	19.48	19.62	10,296	-0.32(-1.60%)
Mar 03, 2015		19.93	19.95	19.94	6,497	+0.01(+0.05%)

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.