Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	21.46	21.51	21.15	21.27	6,999,537	-0.16(-0.76%)
May 28, 2015	21.47	21.58	21.26	21.43	2,091,855	-0.09(-0.43%)
May 27, 2015	21.30	21.57	21.26	21.53	2,233,774	+0.24(+1.12%)
May 26, 2015	21.37	21.42	21.18	21.29	2,303,376	-0.08(-0.38%)
May 22, 2015	21.37	21.37	21.37	21.37	1,331,640	-0.05(-0.25%)
May 21, 2015	21.72	21.72	21.30	21.42	1,751,152	-0.29(-1.34%)
May 20, 2015	22.00	22.00	21.71	21.71	2,295,962	-0.22(-0.98%)
May 19, 2015	21.68	21.96	21.64	21.93	2,921,138	+0.22(+1.02%)
May 18, 2015	21.50	21.75	21.48	21.71	3,147,872	+0.13(+0.62%)
May 15, 2015	21.41	21.58	21.41	21.57	1,970,534	+0.24(+1.12%)
May 14, 2015	21.26	21.34	21.12	21.33	3,852,200	+0.26(+1.22%)
May 13, 2015	20.99	21.27	20.97	21.08	3,652,803	+0.15(+0.72%)
May 12, 2015	20.63	21.01	20.47	20.92	4,141,711	+0.12(+0.59%)
May 11, 2015	20.59	20.86	20.59	20.80	3,227,879	+0.13(+0.65%)
May 08, 2015	20.59	20.91	20.54	20.67	2,264,252	+0.30(+1.46%)
May 07, 2015	20.03	20.48	19.92	20.37	2,519,499	+0.40(+1.99%)
May 06, 2015	19.95	20.09	19.76	19.97	1,737,801	+0.02(+0.12%)
May 05, 2015	20.28	20.33	19.91	19.95	2,703,861	-0.37(-1.84%)
May 04, 2015	20.20	20.42	20.14	20.32	2,499,847	+0.15(+0.72%)
May 01, 2015	20.12	20.36	20.00	20.18	2,956,785	+0.06(+0.32%)
Apr 30, 2015	20.56	20.76	20.00	20.11	5,848,899	-0.53(-2.57%)
Apr 29, 2015	21.64	21.64	20.52	20.64	5,472,614	-1.10(-5.04%)
Apr 28, 2015	22.16	22.45	21.47	21.74	11,090,895	+0.61(+2.87%)
Apr 27, 2015	21.41	21.46	21.09	21.13	2,318,592	-0.16(-0.77%)
Apr 24, 2015	21.29	21.41	21.27	21.30	1,633,238	+0.01(+0.05%)
Apr 23, 2015	21.22	21.57	21.18	21.29	2,922,376	+0.06(+0.30%)
Apr 22, 2015	21.29	21.34	21.10	21.22	1,552,921	-0.06(-0.27%)
Apr 21, 2015	21.51	21.56	21.26	21.28	1,589,945	-0.18(-0.82%)
Apr 20, 2015	21.65	21.72	21.44	21.46	1,610,786	-0.05(-0.24%)
Apr 17, 2015	21.33	21.58	21.20	21.51	3,468,409	+0.00(+0.00%)
Apr 16, 2015	21.20	21.53	21.09	21.51	1,753,950	+0.27(+1.29%)
Apr 15, 2015	21.62	21.66	21.21	21.23	2,097,680	-0.27(-1.27%)
Apr 14, 2015	21.52	21.67	21.35	21.51	1,723,222	-0.03(-0.14%)
Apr 13, 2015	21.70	21.85	21.51	21.54	1,322,852	-0.14(-0.65%)
Apr 10, 2015	21.86	22.11	21.57	21.68	1,492,790	-0.12(-0.54%)
Apr 09, 2015	21.86	21.95	21.63	21.79	1,634,082	-0.12(-0.53%)
Apr 08, 2015	21.51	21.95	21.44	21.91	2,713,590	+0.45(+2.12%)
Apr 07, 2015	22.03	22.07	21.45	21.46	2,077,098	-0.56(-2.54%)
Apr 06, 2015	21.64	22.06	21.60	22.02	2,169,382	+0.35(+1.62%)
Apr 02, 2015	21.17	21.67	21.67	21.67	1,978,084	+0.50(+2.37%)
Apr 01, 2015	21.29	21.34	20.95	21.16	2,587,992	-0.11(-0.52%)
Mar 31, 2015	21.46	21.48	21.23	21.27	1,729,563	-0.16(-0.73%)
Mar 30, 2015	21.46	21.54	21.32	21.43	1,296,953	+0.06(+0.30%)
Mar 27, 2015	21.21	21.44	21.19	21.37	1,058,345	+0.16(+0.74%)
Mar 26, 2015	21.20	21.34	21.06	21.21	2,944,938	-0.04(-0.16%)
Mar 25, 2015	22.10	22.10	21.23	21.25	1,829,236	-0.81(-3.68%)
Mar 24, 2015	22.34	22.34	21.94	22.06	1,876,743	-0.30(-1.33%)
Mar 23, 2015	22.53	22.58	22.25	22.35	2,256,690	-0.19(-0.83%)
Mar 20, 2015	22.45	22.69	22.40	22.54	6,383,401	+0.22(+0.99%)
Mar 19, 2015	22.49	22.60	22.28	22.32	3,508,387	-0.18(-0.78%)
Mar 18, 2015	21.99	22.59	21.94	22.49	3,021,912	+0.48(+2.20%)
Mar 17, 2015	21.89	22.23	21.81	22.01	3,824,583	+0.08(+0.37%)
Mar 16, 2015	21.61	21.99	21.61	21.93	2,232,626	+0.43(+1.98%)
Mar 13, 2015	21.40	21.62	21.15	21.50	2,918,397	+0.10(+0.46%)
Mar 12, 2015	21.00	21.44	20.98	21.40	1,792,025	+0.43(+2.03%)
Mar 11, 2015	21.17	21.17	20.88	20.98	2,835,490	-0.16(-0.77%)
Mar 10, 2015	21.18	21.22	20.76	21.14	3,977,395	-0.18(-0.85%)
Mar 09, 2015	21.19	21.34	21.14	21.32	1,969,192	+0.16(+0.77%)
Mar 06, 2015	21.18	21.34	21.04	21.16	2,877,415	-0.18(-0.85%)
Mar 05, 2015	21.29	21.39	21.25	21.34	1,855,826	+0.06(+0.27%)
Mar 04, 2015	21.44	21.81	21.23	21.28	3,495,837	-0.52(-2.41%)
Mar 03, 2015	21.81	21.87	21.64	21.81	3,196,594	-0.06(-0.27%)

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.