Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	19.77	19.79	19.73	19.75	121,323	+0.03(+0.15%)
May 28, 2015	19.70	19.72	19.70	19.72	3,755	+0.02(+0.10%)
May 27, 2015	19.66	19.70	19.64	19.70	3,731	+0.02(+0.10%)
May 26, 2015	19.62	19.68	19.62	19.68	14,539	+0.00(+0.00%)
May 25, 2015	19.68	19.68	19.66	19.68	1,938	+0.02(+0.10%)
May 22, 2015	19.68	19.68	19.66	19.66	3,556	+0.02(+0.10%)
May 21, 2015	19.61	19.67	19.61	19.64	6,276	+0.04(+0.20%)
May 20, 2015	19.60	19.63	19.60	19.60	5,491	+0.02(+0.10%)
May 19, 2015	19.60	19.61	19.58	19.58	2,136	-0.15(-0.76%)
May 15, 2015		19.73	19.73	19.73	0	+0.11(+0.56%)
May 14, 2015	19.55	19.62	19.55	19.62	6,237	+0.03(+0.15%)
May 13, 2015	19.61	19.61	19.59	19.59	1,554	+0.01(+0.05%)
May 12, 2015	19.55	19.63	19.55	19.58	9,919	-0.03(-0.15%)
May 11, 2015	19.66	19.66	19.61	19.61	1,677	-0.11(-0.56%)
May 08, 2015	19.74	19.74	19.72	19.72	8,141	+0.06(+0.31%)
May 07, 2015	19.59	19.66	19.59	19.66	8,215	+0.06(+0.31%)
May 06, 2015	19.65	19.65	19.58	19.60	8,103	-0.07(-0.36%)
May 05, 2015	19.67	19.67	19.63	19.67	6,129	-0.01(-0.05%)
May 04, 2015	19.77	19.77	19.68	19.68	12,977	-0.06(-0.30%)
May 01, 2015	19.77	19.77	19.71	19.74	35,029	-0.05(-0.25%)
Apr 30, 2015	19.78	19.80	19.74	19.79	22,264	+0.01(+0.05%)
Apr 29, 2015	19.78	19.80	19.75	19.78	9,852	-0.09(-0.45%)
Apr 28, 2015	19.91	19.91	19.87	19.87	2,297	-0.08(-0.40%)
Apr 27, 2015	20.00	20.00	19.95	19.95	2,436	-0.12(-0.60%)
Apr 24, 2015	19.98	20.07	19.98	20.07	11,307	+0.06(+0.30%)
Apr 23, 2015	19.95	20.01	19.95	20.01	4,603	+0.02(+0.10%)
Apr 22, 2015	20.03	20.03	19.97	19.99	8,704	-0.05(-0.25%)
Apr 21, 2015	20.06	20.07	20.02	20.04	14,526	+0.02(+0.10%)
Apr 20, 2015	20.07	20.07	20.01	20.02	12,375	-0.07(-0.35%)
Apr 17, 2015	20.02	20.09	20.02	20.09	10,607	-0.02(-0.10%)
Apr 16, 2015	20.13	20.13	20.08	20.11	48,919	-0.03(-0.15%)
Apr 15, 2015	20.18	20.18	20.13	20.14	12,345	-0.03(-0.15%)
Apr 14, 2015	20.17	20.18	20.15	20.17	11,354	+0.07(+0.35%)
Apr 13, 2015	20.10	20.11	20.08	20.10	7,614	+0.02(+0.10%)
Apr 10, 2015	20.07	20.09	20.07	20.08	29,481	-0.02(-0.10%)
Apr 09, 2015	20.13	20.13	20.06	20.10	11,272	-0.03(-0.15%)
Apr 08, 2015	20.13	20.13	20.09	20.13	5,361	+0.05(+0.25%)
Apr 07, 2015	20.11	20.11	20.08	20.08	3,018	-0.03(-0.15%)
Apr 06, 2015	20.18	20.18	20.10	20.11	8,991	-0.05(-0.25%)
Apr 02, 2015		20.16	20.16	20.16	0	+0.04(+0.20%)
Apr 01, 2015	20.13	20.13	20.09	20.12	16,727	+0.08(+0.40%)
Mar 31, 2015	20.07	20.10	20.04	20.04	10,716	+0.00(+0.00%)
Mar 30, 2015	20.09	20.09	20.04	20.04	16,250	+0.00(+0.00%)
Mar 27, 2015	20.02	20.06	20.02	20.04	254,816	+0.05(+0.25%)
Mar 26, 2015	20.03	20.03	19.99	19.99	15,812	-0.13(-0.65%)
Mar 25, 2015	20.21	20.21	20.12	20.12	6,076	-0.09(-0.45%)
Mar 24, 2015	20.20	20.21	20.15	20.21	10,776	+0.01(+0.05%)
Mar 23, 2015	20.19	20.20	20.19	20.20	2,022	+0.00(+0.00%)
Mar 20, 2015	20.21	20.21	20.20	20.20	16,749	+0.08(+0.40%)
Mar 19, 2015	20.16	20.16	20.12	20.12	8,132	-0.03(-0.15%)
Mar 18, 2015	20.06	20.16	20.03	20.15	28,768	+0.12(+0.60%)
Mar 17, 2015	20.00	20.03	19.97	20.03	24,221	+0.06(+0.30%)
Mar 16, 2015	20.02	20.03	19.97	19.97	6,876	+0.04(+0.20%)
Mar 13, 2015	19.95	19.98	19.93	19.93	10,097	-0.04(-0.20%)
Mar 12, 2015	19.98	19.99	19.95	19.97	8,602	+0.03(+0.15%)
Mar 11, 2015	19.90	19.94	19.87	19.94	9,308	+0.07(+0.35%)
Mar 10, 2015	19.91	19.91	19.86	19.87	37,025	+0.01(+0.05%)
Mar 09, 2015	19.86	19.91	19.86	19.86	41,065	+0.01(+0.05%)
Mar 06, 2015	19.91	19.91	19.81	19.85	6,970	-0.13(-0.65%)
Mar 05, 2015	19.97	19.98	19.92	19.98	23,644	-0.02(-0.10%)
Mar 04, 2015		20.10	19.97	20.00	25,634	-0.10(-0.50%)
Mar 03, 2015		20.16	20.09	20.10	17,717	-0.07(-0.35%)

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.