Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	20.49	20.63	20.15	20.29	8,917,248	-0.17(-0.84%)
May 28, 2015	20.33	20.46	20.31	20.46	6,613,841	+0.07(+0.35%)
May 27, 2015	20.31	20.43	20.19	20.38	5,428,202	+0.20(+1.01%)
May 26, 2015	20.37	20.42	20.12	20.18	6,896,291	-0.21(-1.03%)
May 22, 2015	20.57	20.39	20.39	20.39	8,201,654	-0.18(-0.88%)
May 21, 2015	20.68	20.71	20.48	20.57	7,139,135	-0.07(-0.32%)
May 20, 2015	20.46	20.76	20.41	20.64	7,678,030	+0.24(+1.18%)
May 19, 2015	20.65	20.67	20.27	20.40	8,921,708	-0.26(-1.28%)
May 18, 2015	20.73	20.85	20.64	20.66	4,690,677	-0.06(-0.29%)
May 15, 2015	20.66	20.78	20.63	20.72	4,515,350	+0.10(+0.47%)
May 14, 2015	20.68	20.72	20.55	20.62	4,521,647	-0.01(-0.03%)
May 13, 2015	20.97	21.10	20.55	20.63	8,937,864	-0.39(-1.86%)
May 12, 2015	20.61	21.06	20.46	21.02	7,965,000	+0.36(+1.74%)
May 11, 2015	20.95	20.99	20.57	20.66	7,233,926	-0.33(-1.57%)
May 08, 2015	21.00	21.16	20.90	20.99	5,796,283	+0.18(+0.87%)
May 07, 2015	20.75	21.01	20.55	20.81	6,432,365	+0.07(+0.35%)
May 06, 2015	21.43	21.74	20.43	20.74	15,629,362	-0.59(-2.76%)
May 05, 2015	21.64	21.71	21.27	21.33	6,619,614	-0.31(-1.42%)
May 04, 2015	21.71	21.86	21.57	21.63	4,351,301	-0.07(-0.33%)
May 01, 2015	21.72	21.76	21.56	21.71	4,115,412	+0.11(+0.50%)
Apr 30, 2015	21.71	21.91	21.51	21.60	6,954,280	-0.21(-0.96%)
Apr 29, 2015	21.97	21.99	21.68	21.81	4,937,171	-0.28(-1.28%)
Apr 28, 2015	21.77	22.22	21.66	22.09	5,857,052	+0.29(+1.35%)
Apr 27, 2015	21.95	21.96	21.65	21.80	6,507,262	-0.07(-0.33%)
Apr 24, 2015	22.03	22.14	21.80	21.87	4,232,611	-0.15(-0.68%)
Apr 23, 2015	21.75	22.10	21.74	22.02	5,150,552	+0.23(+1.08%)
Apr 22, 2015	21.81	21.85	21.65	21.78	5,998,173	-0.02(-0.08%)
Apr 21, 2015	21.23	21.92	21.23	21.80	9,881,411	+0.65(+3.07%)
Apr 20, 2015	20.95	21.30	20.90	21.15	4,395,626	+0.32(+1.56%)
Apr 17, 2015	21.06	21.07	20.74	20.83	6,412,971	-0.36(-1.70%)
Apr 16, 2015	21.69	21.69	21.06	21.19	7,687,685	-0.55(-2.51%)
Apr 15, 2015	21.44	21.85	21.42	21.74	6,988,496	+0.31(+1.43%)
Apr 14, 2015	21.36	21.50	21.32	21.43	3,466,461	+0.06(+0.28%)
Apr 13, 2015	21.48	21.55	21.32	21.37	3,029,553	-0.14(-0.67%)
Apr 10, 2015	21.62	21.65	21.44	21.51	4,628,228	-0.03(-0.14%)
Apr 09, 2015	21.33	21.57	21.25	21.54	4,318,831	+0.22(+1.04%)
Apr 08, 2015	21.21	21.44	20.97	21.32	5,351,515	+0.05(+0.25%)
Apr 07, 2015	21.36	21.51	21.27	21.27	3,941,501	+0.02(+0.08%)
Apr 06, 2015	21.22	21.39	21.19	21.25	5,560,620	-0.03(-0.14%)
Apr 02, 2015	21.35	21.28	21.28	21.28	6,094,755	-0.04(-0.20%)
Apr 01, 2015	20.73	21.39	20.68	21.32	13,756,517	+0.57(+2.75%)
Mar 31, 2015	20.64	20.91	20.48	20.75	11,460,137	+0.29(+1.44%)
Mar 30, 2015	20.58	20.67	20.44	20.46	7,972,060	-0.02(-0.12%)
Mar 27, 2015	20.77	20.79	20.45	20.48	5,766,637	-0.28(-1.33%)
Mar 26, 2015	20.76	20.86	20.69	20.76	7,063,061	-0.05(-0.23%)
Mar 25, 2015	21.18	21.20	20.80	20.80	4,713,386	-0.33(-1.56%)
Mar 24, 2015	21.27	21.38	21.14	21.14	5,564,767	-0.08(-0.37%)
Mar 23, 2015	21.24	21.41	21.14	21.21	9,385,882	+0.01(+0.06%)
Mar 20, 2015	20.91	21.23	20.91	21.20	15,514,550	+0.26(+1.26%)
Mar 19, 2015	21.06	21.15	20.90	20.94	5,393,188	-0.16(-0.74%)
Mar 18, 2015	21.07	21.22	20.88	21.09	12,412,359	-0.01(-0.03%)
Mar 17, 2015	20.64	21.14	20.64	21.10	10,236,494	+0.38(+1.83%)
Mar 16, 2015	20.82	20.84	20.67	20.72	9,591,488	+0.05(+0.23%)
Mar 13, 2015	21.06	21.06	20.54	20.67	11,925,827	-0.47(-2.24%)
Mar 12, 2015	21.24	21.40	21.06	21.15	6,665,604	-0.05(-0.23%)
Mar 11, 2015	21.07	21.29	20.99	21.20	5,028,037	+0.10(+0.46%)
Mar 10, 2015	21.07	21.19	20.96	21.10	5,799,047	-0.06(-0.28%)
Mar 09, 2015	21.29	21.33	21.10	21.16	6,059,992	-0.11(-0.54%)
Mar 06, 2015	21.56	21.60	21.24	21.27	6,527,324	-0.43(-1.97%)
Mar 05, 2015	21.84	21.86	21.41	21.70	7,596,618	-0.07(-0.33%)
Mar 04, 2015	22.25	22.63	21.65	21.77	10,695,428	-0.53(-2.40%)
Mar 03, 2015	22.28	22.47	22.21	22.31	6,072,493	+0.03(+0.13%)

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.