Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	18.18	18.31	17.92	17.95	3,629,554	-0.05(-0.29%)
Jun 29, 2015	18.34	18.59	17.95	18.00	4,006,917	-0.45(-2.42%)
Jun 26, 2015	18.25	18.65	18.22	18.44	6,165,808	+0.24(+1.30%)
Jun 25, 2015	18.34	18.42	18.20	18.21	1,916,858	-0.12(-0.63%)
Jun 24, 2015	18.86	18.87	18.29	18.32	3,076,652	-0.53(-2.82%)
Jun 23, 2015	19.03	19.03	18.81	18.85	2,998,350	-0.12(-0.64%)
Jun 22, 2015	18.88	19.05	18.80	18.98	4,377,357	+0.16(+0.86%)
Jun 19, 2015	18.92	18.95	18.74	18.81	3,039,823	-0.12(-0.64%)
Jun 18, 2015	18.59	19.04	18.54	18.94	4,457,921	+0.39(+2.12%)
Jun 17, 2015	18.40	18.62	18.30	18.54	2,287,043	+0.19(+1.04%)
Jun 16, 2015	18.47	18.50	18.27	18.35	2,481,933	-0.10(-0.56%)
Jun 15, 2015	18.43	18.50	18.20	18.45	3,577,254	-0.08(-0.44%)
Jun 12, 2015	18.39	18.67	18.32	18.54	4,549,254	+0.09(+0.50%)
Jun 11, 2015	18.53	18.56	18.32	18.44	2,400,803	+0.01(+0.03%)
Jun 10, 2015	18.37	18.51	18.17	18.44	3,121,293	-0.06(-0.31%)
Jun 09, 2015	18.73	18.73	18.38	18.50	4,157,567	-0.20(-1.08%)
Jun 08, 2015	18.63	18.89	18.53	18.70	3,588,328	-0.20(-1.07%)
Jun 05, 2015	19.08	19.08	18.71	18.90	4,153,222	-0.14(-0.73%)
Jun 04, 2015	19.72	19.86	18.97	19.04	4,820,507	-0.80(-4.05%)
Jun 03, 2015	20.01	20.01	19.66	19.84	3,862,202	-0.23(-1.15%)
Jun 02, 2015	20.67	20.83	19.99	20.08	7,524,962	-1.24(-5.84%)
Jun 01, 2015	21.12	21.43	21.10	21.32	1,828,698	+0.21(+0.99%)
May 29, 2015	21.30	21.36	20.99	21.11	7,051,611	-0.16(-0.76%)
May 28, 2015	21.31	21.42	21.11	21.27	2,107,418	-0.09(-0.43%)
May 27, 2015	21.14	21.41	21.10	21.37	2,250,393	+0.24(+1.12%)
May 26, 2015	21.22	21.26	21.02	21.13	2,320,512	-0.08(-0.38%)
May 22, 2015	21.21	21.21	21.21	21.21	1,341,547	-0.05(-0.25%)
May 21, 2015	21.56	21.56	21.14	21.26	1,764,179	-0.29(-1.34%)
May 20, 2015	21.84	21.84	21.55	21.55	2,313,043	-0.21(-0.98%)
May 19, 2015	21.52	21.80	21.48	21.77	2,942,870	+0.22(+1.02%)
May 18, 2015	21.34	21.59	21.32	21.55	3,171,291	+0.13(+0.62%)
May 15, 2015	21.26	21.42	21.26	21.41	1,985,194	+0.24(+1.12%)
May 14, 2015	21.10	21.19	20.97	21.18	3,880,859	+0.25(+1.22%)
May 13, 2015	20.83	21.12	20.82	20.92	3,679,979	+0.15(+0.73%)
May 12, 2015	20.48	20.86	20.32	20.77	4,172,523	+0.12(+0.59%)
May 11, 2015	20.43	20.71	20.43	20.65	3,251,893	+0.13(+0.65%)
May 08, 2015	20.44	20.75	20.39	20.52	2,281,097	+0.30(+1.46%)
May 07, 2015	19.88	20.32	19.77	20.22	2,538,243	+0.39(+1.99%)
May 06, 2015	19.80	19.94	19.61	19.83	1,750,729	+0.02(+0.12%)
May 05, 2015	20.13	20.18	19.76	19.80	2,723,977	-0.37(-1.84%)
May 04, 2015	20.05	20.27	19.99	20.17	2,518,445	+0.14(+0.72%)
May 01, 2015	19.97	20.21	19.86	20.03	2,978,783	+0.06(+0.32%)
Apr 30, 2015	20.41	20.61	19.85	19.97	5,892,413	-0.53(-2.57%)
Apr 29, 2015	21.48	21.48	20.37	20.49	5,513,328	-1.09(-5.04%)
Apr 28, 2015	22.00	22.28	21.31	21.58	11,173,407	+0.60(+2.87%)
Apr 27, 2015	21.25	21.31	20.94	20.98	2,335,842	-0.16(-0.77%)
Apr 24, 2015	21.13	21.26	21.11	21.14	1,645,389	+0.01(+0.05%)
Apr 23, 2015	21.06	21.41	21.03	21.13	2,944,118	+0.06(+0.30%)
Apr 22, 2015	21.13	21.18	20.95	21.07	1,564,474	-0.06(-0.27%)
Apr 21, 2015	21.35	21.40	21.10	21.12	1,601,774	-0.17(-0.82%)
Apr 20, 2015	21.49	21.56	21.29	21.30	1,622,769	-0.05(-0.24%)
Apr 17, 2015	21.18	21.42	21.04	21.35	3,494,213	+0.00(+0.00%)
Apr 16, 2015	21.05	21.37	20.93	21.35	1,766,999	+0.27(+1.29%)
Apr 15, 2015	21.46	21.50	21.05	21.08	2,113,286	-0.27(-1.27%)
Apr 14, 2015	21.36	21.51	21.19	21.35	1,736,043	-0.03(-0.14%)
Apr 13, 2015	21.54	21.69	21.36	21.38	1,332,694	-0.14(-0.65%)
Apr 10, 2015	21.70	21.95	21.41	21.52	1,503,896	-0.12(-0.54%)
Apr 09, 2015	21.70	21.79	21.47	21.63	1,646,239	-0.12(-0.53%)
Apr 08, 2015	21.36	21.78	21.29	21.75	2,733,778	+0.45(+2.12%)
Apr 07, 2015	21.87	21.91	21.29	21.30	2,092,551	-0.56(-2.54%)
Apr 06, 2015	21.48	21.89	21.44	21.85	2,185,521	+0.35(+1.62%)
Apr 02, 2015	21.01	21.51	21.51	21.51	1,992,801	+0.50(+2.37%)

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.