Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	22.63	22.66	22.30	22.53	453,191	-0.21(-0.93%)
May 28, 2015	22.55	22.76	22.39	22.74	550,478	+0.11(+0.47%)
May 27, 2015	22.40	22.65	22.20	22.63	463,416	+0.12(+0.55%)
May 26, 2015	22.45	22.67	22.08	22.51	421,217	+0.01(+0.03%)
May 22, 2015	22.32	22.50	22.50	22.50	2,432,255	+0.24(+1.08%)
May 21, 2015	22.49	22.67	22.16	22.26	836,712	-0.19(-0.84%)
May 20, 2015	21.96	22.68	21.82	22.45	1,163,054	+0.63(+2.87%)
May 19, 2015	21.62	22.01	21.54	21.82	830,408	-0.02(-0.08%)
May 18, 2015	21.80	21.96	21.61	21.84	786,017	+0.00(+0.00%)
May 15, 2015	21.80	22.24	21.76	21.84	522,056	+0.08(+0.38%)
May 14, 2015	21.46	21.83	21.36	21.76	539,551	+0.40(+1.87%)
May 13, 2015	21.54	21.82	21.13	21.36	491,882	+0.02(+0.08%)
May 12, 2015	21.20	21.47	21.05	21.34	568,505	+0.15(+0.69%)
May 11, 2015	21.78	21.98	20.95	21.20	890,273	+0.45(+2.18%)
May 08, 2015	20.13	20.85	20.13	20.74	431,357	+0.72(+3.60%)
May 07, 2015	19.54	20.08	19.34	20.02	882,753	+0.37(+1.88%)
May 06, 2015	20.12	20.22	19.40	19.65	357,247	-0.34(-1.70%)
May 05, 2015	19.84	20.20	19.74	19.99	1,225,110	+0.04(+0.21%)
May 04, 2015	19.60	19.98	19.60	19.95	338,611	+0.30(+1.55%)
May 01, 2015	19.87	19.87	19.44	19.65	359,713	-0.22(-1.12%)
Apr 30, 2015	20.12	20.27	19.63	19.87	572,452	-0.32(-1.60%)
Apr 29, 2015	20.25	20.43	20.15	20.19	295,032	-0.20(-0.98%)
Apr 28, 2015	20.39	20.46	20.26	20.39	226,872	+0.04(+0.20%)
Apr 27, 2015	20.31	20.70	20.25	20.35	266,363	+0.00(+0.00%)
Apr 24, 2015	20.52	20.61	20.28	20.35	261,432	-0.07(-0.34%)
Apr 23, 2015	20.68	20.69	20.36	20.42	327,162	-0.19(-0.94%)
Apr 22, 2015	20.69	20.82	20.33	20.62	250,179	-0.02(-0.08%)
Apr 21, 2015	20.68	20.80	20.52	20.63	448,804	-0.04(-0.17%)
Apr 20, 2015	20.64	20.77	20.56	20.67	529,265	+0.15(+0.74%)
Apr 17, 2015	20.62	20.83	20.46	20.52	316,075	-0.24(-1.17%)
Apr 16, 2015	20.76	20.91	20.67	20.76	251,829	-0.07(-0.32%)
Apr 15, 2015	20.77	21.02	20.70	20.83	1,015,321	+0.18(+0.88%)
Apr 14, 2015	20.74	20.82	20.50	20.64	854,139	-0.12(-0.59%)
Apr 13, 2015	20.69	21.06	20.62	20.77	436,374	+0.16(+0.77%)
Apr 10, 2015	20.46	21.05	20.29	20.61	955,707	+0.29(+1.44%)
Apr 09, 2015	20.18	20.55	20.05	20.32	1,640,168	+0.15(+0.76%)
Apr 08, 2015	19.96	20.28	19.88	20.16	936,932	+0.12(+0.58%)
Apr 07, 2015	20.01	20.39	20.01	20.05	609,662	-0.02(-0.12%)
Apr 06, 2015	20.02	20.45	19.96	20.07	255,039	-0.02(-0.12%)
Apr 02, 2015	20.08	20.09	20.09	20.09	443,857	+0.09(+0.44%)
Apr 01, 2015	19.83	20.28	19.80	20.01	499,300	+0.21(+1.07%)
Mar 31, 2015	19.60	19.83	19.28	19.80	475,981	+0.06(+0.30%)
Mar 30, 2015	19.89	20.11	19.63	19.74	633,662	-0.11(-0.56%)
Mar 27, 2015	19.34	19.88	19.14	19.85	1,303,194	+0.77(+4.06%)
Mar 26, 2015	19.03	19.22	18.75	19.07	273,626	-0.06(-0.34%)
Mar 25, 2015	19.65	19.77	19.04	19.14	548,099	-0.42(-2.16%)
Mar 24, 2015	19.67	19.78	19.39	19.56	172,174	-0.18(-0.89%)
Mar 23, 2015	19.91	20.08	19.50	19.74	405,611	-0.19(-0.94%)
Mar 20, 2015	19.62	20.03	19.34	19.92	970,514	+0.47(+2.44%)
Mar 19, 2015	19.80	19.92	19.22	19.45	416,488	-0.45(-2.27%)
Mar 18, 2015	19.50	20.15	19.08	19.90	463,206	+0.30(+1.55%)
Mar 17, 2015	19.30	19.80	19.30	19.60	390,399	+0.35(+1.83%)
Mar 16, 2015	19.23	19.40	18.84	19.24	323,083	+0.35(+1.86%)
Mar 13, 2015	19.50	19.74	18.72	18.89	851,816	-0.57(-2.92%)
Mar 12, 2015	19.15	19.54	19.06	19.46	295,007	+0.45(+2.37%)
Mar 11, 2015	19.10	19.21	18.91	19.01	328,536	-0.04(-0.22%)
Mar 10, 2015	19.16	19.28	18.90	19.05	644,393	-0.17(-0.88%)
Mar 09, 2015	19.33	19.69	19.20	19.22	540,611	-0.13(-0.67%)
Mar 06, 2015	19.41	19.85	19.12	19.35	625,838	-0.23(-1.17%)
Mar 05, 2015	19.18	19.87	19.05	19.58	724,802	+0.46(+2.42%)
Mar 04, 2015	19.07	19.11	18.91	19.12	758,538	+0.01(+0.03%)
Mar 03, 2015	18.97	19.33	18.97	19.11	1,004,279	+0.02(+0.12%)

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.