Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	20.77	20.88	20.63	20.87	1,899	-0.27(-1.28%)
May 28, 2015	21.01	21.16	20.86	21.14	4,989	-0.33(-1.53%)
May 27, 2015	21.32	21.56	21.22	21.47	6,164	-0.00(-0.01%)
May 26, 2015	21.55	21.55	21.18	21.47	4,072	-0.15(-0.69%)
May 22, 2015		21.62	21.62	21.62	0	-0.36(-1.64%)
May 21, 2015	21.82	21.98	21.80	21.98	6,537	+0.40(+1.85%)
May 20, 2015	21.32	21.58	21.21	21.58	49,731	+0.32(+1.51%)
May 19, 2015	21.38	21.62	21.26	21.26	1,069,621	+0.39(+1.87%)
May 18, 2015	20.84	20.89	20.61	20.87	9,050	+0.03(+0.14%)
May 15, 2015	20.84	20.88	20.55	20.84	71,962	+0.00(+0.00%)
May 14, 2015	20.69	20.84	20.34	20.84	671,226	+0.30(+1.46%)
May 13, 2015	20.76	20.95	20.27	20.54	5,405	-0.54(-2.56%)
May 12, 2015	20.68	21.15	20.47	21.08	5,210	+0.32(+1.54%)
May 11, 2015	21.26	21.26	20.76	20.76	5,004	-0.58(-2.72%)
May 08, 2015	21.14	21.34	20.84	21.34	8,770	+0.32(+1.52%)
May 07, 2015	20.82	21.02	20.76	21.02	8,591	+0.39(+1.91%)
May 06, 2015	20.70	20.88	20.53	20.63	3,876	-0.01(-0.07%)
May 05, 2015	20.71	20.71	20.55	20.64	3,869	-0.25(-1.20%)
May 04, 2015	20.94	20.94	20.74	20.89	2,997	-0.28(-1.32%)
May 01, 2015	21.05	21.17	20.98	21.17	4,726	+0.13(+0.62%)
Apr 30, 2015	20.84	21.04	20.83	21.04	22,840	+0.45(+2.19%)
Apr 29, 2015	20.51	20.60	20.33	20.59	9,468	-0.34(-1.62%)
Apr 28, 2015	20.70	20.93	20.56	20.93	10,747	-0.09(-0.42%)
Apr 27, 2015	21.05	21.25	21.02	21.02	23,567	-0.03(-0.15%)
Apr 24, 2015	20.90	21.05	20.81	21.05	9,044	+0.15(+0.72%)
Apr 23, 2015	20.06	20.96	20.06	20.90	20,705	+0.65(+3.21%)
Apr 22, 2015	20.21	20.25	20.12	20.25	4,593	+0.01(+0.05%)
Apr 21, 2015	20.16	20.27	20.11	20.24	13,262	+0.81(+4.17%)
Apr 20, 2015	19.50	19.53	19.35	19.43	5,118	+0.06(+0.31%)
Apr 17, 2015	19.36	19.48	19.34	19.37	8,201	-0.31(-1.58%)
Apr 16, 2015	19.76	19.89	19.68	19.68	11,331	+0.66(+3.46%)
Apr 15, 2015	19.00	19.16	18.92	19.02	4,477	+0.10(+0.54%)
Apr 14, 2015	18.92	19.00	18.85	18.92	6,953	+0.15(+0.79%)
Apr 13, 2015	18.86	18.86	18.65	18.77	2,205	-0.12(-0.64%)
Apr 10, 2015	18.93	18.96	18.83	18.89	8,217	+0.14(+0.75%)
Apr 09, 2015	18.91	18.98	18.73	18.75	22,011	+0.20(+1.11%)
Apr 08, 2015	18.71	18.76	18.50	18.55	21,107	+0.20(+1.06%)
Apr 07, 2015	18.31	18.43	18.31	18.35	16,575	-0.01(-0.05%)
Apr 06, 2015	18.59	18.59	18.36	18.36	5,873	+0.08(+0.44%)
Apr 02, 2015		18.28	18.28	18.28	0	+0.41(+2.29%)
Apr 01, 2015	18.08	18.08	17.84	17.87	9,914	-0.13(-0.72%)
Mar 31, 2015	18.04	18.20	18.00	18.00	15,338	-0.55(-2.99%)
Mar 30, 2015	18.58	18.63	18.48	18.55	20,214	+0.42(+2.33%)
Mar 27, 2015	18.00	18.23	18.00	18.13	8,412	-0.06(-0.32%)
Mar 26, 2015	17.80	18.28	17.75	18.19	11,332	+0.47(+2.65%)
Mar 25, 2015	18.06	18.10	17.72	17.72	18,099	-0.27(-1.50%)
Mar 24, 2015	18.15	18.22	17.99	17.99	10,313	+0.17(+0.95%)
Mar 23, 2015	17.92	18.00	17.77	17.82	12,813	-0.25(-1.38%)
Mar 20, 2015	18.10	18.13	17.96	18.07	14,733	+0.37(+2.09%)
Mar 19, 2015	17.76	17.77	17.60	17.70	22,886	-0.10(-0.56%)
Mar 18, 2015	17.83	18.03	17.58	17.80	9,957	-0.51(-2.79%)
Mar 17, 2015	18.51	18.67	18.30	18.31	10,986	-0.79(-4.14%)
Mar 16, 2015	18.92	19.10	18.87	19.10	19,980	+0.52(+2.80%)
Mar 13, 2015	18.52	18.69	18.52	18.58	12,398	-0.39(-2.06%)
Mar 12, 2015	18.80	18.99	18.80	18.97	21,194	+0.02(+0.08%)
Mar 11, 2015	18.72	19.05	18.68	18.95	7,975	+0.51(+2.79%)
Mar 10, 2015	18.61	18.61	18.44	18.44	9,263	-0.39(-2.07%)
Mar 09, 2015	18.80	18.83	18.69	18.83	14,200	+0.38(+2.06%)
Mar 06, 2015	18.48	18.67	18.45	18.45	15,948	-0.10(-0.54%)
Mar 05, 2015	18.66	18.66	18.53	18.55	9,956	-0.15(-0.80%)
Mar 04, 2015		18.74	18.57	18.70	23,724	+0.22(+1.19%)
Mar 03, 2015	18.84	18.84	18.51	18.48	6,120	-0.49(-2.58%)

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.