Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	21.21	21.30	21.11	21.18	5,944,937	-0.05(-0.26%)
May 28, 2015	21.16	21.31	21.07	21.24	7,119,504	+0.08(+0.38%)
May 27, 2015	21.03	21.22	20.98	21.16	6,232,794	+0.21(+1.02%)
May 26, 2015	21.00	21.00	20.85	20.95	6,193,865	-0.06(-0.29%)
May 22, 2015	21.02	21.01	21.01	21.01	5,891,622	-0.09(-0.41%)
May 21, 2015	21.26	21.35	21.03	21.09	7,493,087	-0.18(-0.83%)
May 20, 2015	21.14	21.42	21.07	21.27	7,762,045	+0.15(+0.72%)
May 19, 2015	20.82	21.21	20.74	21.12	10,771,583	+0.20(+0.93%)
May 18, 2015	20.61	20.95	20.56	20.92	5,802,480	+0.21(+1.03%)
May 15, 2015	20.56	20.78	20.52	20.71	4,794,071	+0.21(+1.04%)
May 14, 2015	20.40	20.56	20.36	20.50	5,355,242	+0.18(+0.87%)
May 13, 2015	20.55	20.60	20.19	20.32	6,929,462	-0.21(-1.04%)
May 12, 2015	20.50	20.61	20.37	20.53	6,634,543	-0.07(-0.33%)
May 11, 2015	20.60	20.89	20.58	20.60	6,937,003	-0.09(-0.44%)
May 08, 2015	20.75	20.90	20.56	20.69	8,930,980	+0.31(+1.50%)
May 07, 2015	20.49	20.67	20.26	20.39	8,898,619	+0.01(+0.06%)
May 06, 2015	20.57	20.65	20.09	20.37	9,581,261	-0.23(-1.10%)
May 05, 2015	20.93	20.98	20.57	20.60	6,093,532	-0.43(-2.03%)
May 04, 2015	20.89	21.20	20.84	21.03	5,160,035	+0.16(+0.76%)
May 01, 2015	20.82	20.90	20.61	20.87	7,814,468	+0.10(+0.47%)
Apr 30, 2015	20.97	21.05	20.64	20.77	9,741,302	-0.23(-1.10%)
Apr 29, 2015	20.77	21.05	20.73	21.00	6,012,306	+0.02(+0.12%)
Apr 28, 2015	20.69	20.99	20.64	20.98	6,295,849	+0.21(+1.03%)
Apr 27, 2015	20.90	21.21	20.72	20.76	7,100,294	-0.34(-1.62%)
Apr 24, 2015	20.89	21.19	20.81	21.11	7,018,318	+0.21(+0.99%)
Apr 23, 2015	20.70	21.05	20.69	20.90	6,959,750	+0.16(+0.79%)
Apr 22, 2015	20.55	20.78	20.45	20.73	7,564,500	+0.22(+1.07%)
Apr 21, 2015	20.66	20.81	20.46	20.51	4,063,274	-0.12(-0.56%)
Apr 20, 2015	20.37	20.69	20.37	20.63	5,676,649	+0.31(+1.53%)
Apr 17, 2015	20.34	20.51	20.27	20.32	4,988,745	-0.10(-0.51%)
Apr 16, 2015	20.48	20.48	20.18	20.42	7,467,829	-0.06(-0.30%)
Apr 15, 2015	20.68	20.87	20.45	20.48	8,178,553	-0.18(-0.89%)
Apr 14, 2015	20.56	20.71	20.48	20.67	4,762,610	+0.20(+0.98%)
Apr 13, 2015	20.74	20.75	20.45	20.46	5,431,906	-0.32(-1.53%)
Apr 10, 2015	20.61	20.86	20.58	20.78	6,635,608	+0.20(+0.98%)
Apr 09, 2015	20.73	20.76	20.39	20.58	7,370,489	-0.22(-1.06%)
Apr 08, 2015	20.76	20.84	20.59	20.80	5,943,621	+0.09(+0.41%)
Apr 07, 2015	20.98	21.00	20.69	20.71	5,185,952	-0.27(-1.28%)
Apr 06, 2015	20.72	21.12	20.69	20.98	7,196,378	+0.32(+1.57%)
Apr 02, 2015	20.53	20.66	20.66	20.66	5,483,982	+0.11(+0.53%)
Apr 01, 2015	20.28	20.59	20.04	20.55	9,439,656	+0.01(+0.03%)
Mar 31, 2015	20.42	20.65	20.39	20.54	9,516,207	+0.06(+0.30%)
Mar 30, 2015	20.30	20.54	20.14	20.48	6,771,424	+0.25(+1.24%)
Mar 27, 2015	20.19	20.40	20.08	20.23	4,958,516	+0.08(+0.39%)
Mar 26, 2015	20.16	20.39	20.10	20.15	7,517,103	-0.05(-0.27%)
Mar 25, 2015	20.65	20.75	20.17	20.21	17,793,910	-0.43(-2.07%)
Mar 24, 2015	20.89	20.98	20.59	20.64	9,140,191	-0.21(-1.02%)
Mar 23, 2015	20.97	20.99	20.73	20.85	8,570,264	-0.12(-0.58%)
Mar 20, 2015	20.69	21.04	20.65	20.97	17,799,994	+0.41(+1.99%)
Mar 19, 2015	20.69	20.82	20.47	20.56	10,002,564	-0.22(-1.06%)
Mar 18, 2015	19.71	20.89	19.67	20.78	21,212,970	+1.07(+5.45%)
Mar 17, 2015	19.63	19.85	19.60	19.71	6,863,240	-0.01(-0.03%)
Mar 16, 2015	19.49	19.83	19.49	19.71	5,684,079	+0.31(+1.57%)
Mar 13, 2015	19.43	19.47	19.24	19.41	7,069,696	-0.07(-0.35%)
Mar 12, 2015	19.31	19.55	19.29	19.48	7,759,781	+0.31(+1.62%)
Mar 11, 2015	19.37	19.41	19.11	19.16	5,340,283	-0.14(-0.73%)
Mar 10, 2015	19.31	19.56	19.24	19.31	7,926,173	-0.07(-0.35%)
Mar 09, 2015	19.45	19.55	19.24	19.37	8,689,784	+0.00(+0.00%)
Mar 06, 2015	19.87	19.87	19.29	19.37	11,580,469	-0.79(-3.93%)
Mar 05, 2015	20.16	20.32	20.06	20.16	9,221,383	+0.10(+0.48%)
Mar 04, 2015	20.15	20.22	19.90	20.07	6,618,833	-0.15(-0.75%)
Mar 03, 2015	20.12	20.27	20.00	20.22	6,371,042	+0.06(+0.30%)

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.