Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	21.00	21.00	20.70	20.77	50,108	-0.20(-0.98%)
May 28, 2015	20.89	20.97	20.83	20.97	16,163	-0.35(-1.64%)
May 27, 2015	21.32	21.36	21.24	21.32	13,521	+0.13(+0.61%)
May 26, 2015	21.24	21.31	21.18	21.19	7,098	+0.48(+2.32%)
May 22, 2015		20.71	20.71	20.71	0	+0.44(+2.17%)
May 21, 2015	20.16	20.27	20.15	20.27	11,068	-0.17(-0.83%)
May 20, 2015	20.36	20.47	20.28	20.44	24,012	+0.02(+0.10%)
May 19, 2015	20.29	20.43	20.22	20.42	14,616	+0.17(+0.84%)
May 18, 2015	20.10	20.27	20.10	20.25	44,126	-0.10(-0.49%)
May 15, 2015	20.32	20.40	20.25	20.35	12,860	+0.53(+2.67%)
May 14, 2015	19.73	19.82	19.69	19.82	12,029	-0.03(-0.15%)
May 13, 2015	20.03	20.03	19.85	19.85	5,776	-0.50(-2.46%)
May 12, 2015	20.29	20.38	20.22	20.35	15,385	-0.27(-1.31%)
May 11, 2015	20.68	20.78	20.59	20.62	7,938	+0.33(+1.63%)
May 08, 2015	20.23	20.35	20.17	20.29	101,456	+0.68(+3.44%)
May 07, 2015	19.48	19.64	19.48	19.61	15,759	-0.18(-0.88%)
May 06, 2015	20.13	20.13	19.79	19.79	7,054	-0.73(-3.56%)
May 05, 2015	20.70	20.78	20.52	20.52	1,009,002	-0.96(-4.47%)
May 04, 2015	21.25	21.50	21.19	21.48	31,520	+1.20(+5.89%)
May 01, 2015	20.18	20.30	20.15	20.29	12,633	+0.18(+0.87%)
Apr 30, 2015	20.14	20.30	20.11	20.11	30,947	-0.34(-1.66%)
Apr 29, 2015	20.32	20.45	20.31	20.45	8,419	-0.62(-2.94%)
Apr 28, 2015	21.25	21.28	21.05	21.07	6,183	-0.15(-0.71%)
Apr 27, 2015	21.35	21.35	21.15	21.22	4,843	-0.23(-1.07%)
Apr 24, 2015	21.45	21.45	21.42	21.45	5,068	+0.01(+0.05%)
Apr 23, 2015	21.42	21.46	21.25	21.44	13,169	+0.09(+0.42%)
Apr 22, 2015	21.25	21.40	21.22	21.35	9,815	+0.62(+2.97%)
Apr 21, 2015	20.77	20.77	20.64	20.73	4,586	+0.18(+0.89%)
Apr 20, 2015	20.50	20.62	20.45	20.55	15,353	+0.88(+4.47%)
Apr 17, 2015	20.18	20.18	19.16	19.67	5,535	-0.75(-3.67%)
Apr 16, 2015	20.16	20.43	20.16	20.42	8,620	+0.05(+0.25%)
Apr 15, 2015	20.20	20.41	20.20	20.37	9,506	+0.18(+0.87%)
Apr 14, 2015	20.17	20.24	20.07	20.20	15,865	+0.11(+0.52%)
Apr 13, 2015	20.19	20.19	20.05	20.09	9,038	-0.08(-0.40%)
Apr 10, 2015	20.08	20.27	20.04	20.17	42,743	-0.08(-0.40%)
Apr 09, 2015	19.95	20.25	19.89	20.25	12,433	-0.30(-1.46%)
Apr 08, 2015	19.93	20.55	19.93	20.55	99,114	+0.75(+3.79%)
Apr 07, 2015	19.60	19.91	19.60	19.80	26,958	+0.14(+0.69%)
Apr 06, 2015	19.11	19.77	19.11	19.66	8,474	+0.36(+1.88%)
Apr 02, 2015		19.30	19.30	19.30	0	+0.09(+0.46%)
Apr 01, 2015	19.26	19.26	19.16	19.21	9,812	+0.36(+1.94%)
Mar 31, 2015	18.93	18.99	18.84	18.85	13,722	-0.20(-1.05%)
Mar 30, 2015	19.00	19.12	18.92	19.05	21,017	+0.56(+3.03%)
Mar 27, 2015	17.93	18.55	17.93	18.49	36,965	+0.72(+4.08%)
Mar 26, 2015	17.73	17.80	17.72	17.77	19,002	-0.00(-0.03%)
Mar 25, 2015	17.81	17.81	17.71	17.77	7,294	-0.05(-0.28%)
Mar 24, 2015	17.80	17.88	17.80	17.82	14,358	-0.45(-2.46%)
Mar 23, 2015	18.07	18.27	17.90	18.27	6,517	+0.30(+1.67%)
Mar 20, 2015	17.89	18.08	17.85	17.97	9,276	+0.04(+0.22%)
Mar 19, 2015	17.89	17.93	17.86	17.93	6,462	-0.04(-0.22%)
Mar 18, 2015	17.69	18.09	17.69	17.97	6,480	+0.66(+3.81%)
Mar 17, 2015	17.18	17.31	17.18	17.31	22,124	+0.10(+0.58%)
Mar 16, 2015	17.15	17.22	17.14	17.21	17,301	+0.31(+1.83%)
Mar 13, 2015	16.82	16.90	16.78	16.90	8,621	+0.12(+0.72%)
Mar 12, 2015	16.90	16.90	16.78	16.78	11,963	+0.20(+1.21%)
Mar 11, 2015	16.50	16.62	16.48	16.58	10,655	+0.12(+0.73%)
Mar 10, 2015	16.36	16.47	16.36	16.46	12,159	-0.16(-0.96%)
Mar 09, 2015	16.63	16.64	16.58	16.62	4,845	+0.21(+1.28%)
Mar 06, 2015	16.49	16.54	16.34	16.41	12,490	+0.11(+0.67%)
Mar 05, 2015	16.30	16.38	16.30	16.30	5,828	-0.35(-2.10%)
Mar 04, 2015	16.70	16.77	16.65	16.65	6,715	-0.17(-1.01%)
Mar 03, 2015	16.90	16.90	16.80	16.82	6,357	-0.35(-2.04%)

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.