Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	20.19	20.37	20.01	20.08	4,321,897	+0.10(+0.48%)
Jun 29, 2015	20.24	20.40	19.95	19.99	4,481,761	-0.52(-2.52%)
Jun 26, 2015	20.83	20.92	20.45	20.50	4,989,655	-0.39(-1.86%)
Jun 25, 2015	21.02	21.12	20.89	20.89	5,312,887	-0.06(-0.27%)
Jun 24, 2015	21.26	21.27	20.94	20.95	4,188,149	-0.31(-1.44%)
Jun 23, 2015	21.41	21.47	21.22	21.26	5,098,258	-0.09(-0.42%)
Jun 22, 2015	21.14	21.38	21.07	21.35	5,626,667	+0.32(+1.50%)
Jun 19, 2015	20.82	21.10	20.66	21.03	11,461,228	+0.28(+1.34%)
Jun 18, 2015	20.37	20.79	20.36	20.75	6,107,966	+0.47(+2.33%)
Jun 17, 2015	20.28	20.37	20.16	20.28	5,165,070	+0.07(+0.32%)
Jun 16, 2015	20.06	20.29	20.06	20.22	3,046,840	+0.06(+0.29%)
Jun 15, 2015	19.86	20.25	19.81	20.16	3,893,652	+0.10(+0.51%)
Jun 12, 2015	20.09	20.16	19.97	20.05	3,127,941	-0.12(-0.59%)
Jun 11, 2015	20.14	20.22	20.08	20.17	2,919,186	+0.05(+0.27%)
Jun 10, 2015	19.90	20.16	19.88	20.12	2,429,871	+0.29(+1.44%)
Jun 09, 2015	19.44	19.99	19.76	19.83	3,564,107	+0.07(+0.38%)
Jun 08, 2015	20.06	20.14	19.70	19.76	3,191,350	-0.34(-1.69%)
Jun 05, 2015	19.96	20.14	19.89	20.10	2,595,778	+0.07(+0.33%)
Jun 04, 2015	20.19	20.49	19.96	20.03	4,411,006	-0.30(-1.49%)
Jun 03, 2015	20.55	20.61	20.31	20.33	1,983,659	-0.11(-0.55%)
Jun 02, 2015	20.61	20.65	20.41	20.45	3,586,025	-0.34(-1.64%)
Jun 01, 2015	20.85	20.93	20.68	20.79	3,403,841	-0.02(-0.08%)
May 29, 2015	20.72	20.93	20.65	20.80	4,565,108	+0.11(+0.51%)
May 28, 2015	20.52	20.74	20.49	20.70	3,239,367	+0.16(+0.78%)
May 27, 2015	20.25	20.59	20.19	20.54	5,833,812	+0.31(+1.55%)
May 26, 2015	20.39	20.46	20.16	20.22	3,168,100	-0.27(-1.32%)
May 22, 2015	20.40	20.49	20.49	20.49	2,205,942	+0.00(+0.02%)
May 21, 2015	20.62	20.62	20.30	20.49	8,087,000	-0.12(-0.60%)
May 20, 2015	20.53	20.76	20.44	20.61	3,984,332	+0.15(+0.74%)
May 19, 2015	20.64	20.71	20.39	20.46	4,451,755	-0.13(-0.62%)
May 18, 2015	20.69	20.75	20.52	20.59	4,893,790	-0.12(-0.56%)
May 15, 2015	21.01	21.03	20.64	20.70	4,946,272	-0.25(-1.19%)
May 14, 2015	20.93	21.07	20.80	20.95	3,966,619	+0.08(+0.39%)
May 13, 2015	20.76	21.01	20.50	20.87	3,594,300	+0.24(+1.15%)
May 12, 2015	20.67	20.76	20.35	20.64	4,945,658	-0.12(-0.60%)
May 11, 2015	20.58	20.81	20.41	20.76	5,562,584	+0.17(+0.85%)
May 08, 2015	20.18	21.01	20.11	20.58	9,795,521	+0.66(+3.29%)
May 07, 2015	19.85	20.16	19.85	19.93	3,771,625	+0.13(+0.65%)
May 06, 2015	20.07	20.08	19.64	19.80	5,084,723	-0.18(-0.91%)
May 05, 2015	20.43	20.52	19.98	19.98	4,161,547	-0.55(-2.66%)
May 04, 2015	20.54	20.58	20.46	20.53	3,840,560	+0.11(+0.51%)
May 01, 2015	20.21	20.49	20.12	20.43	3,443,078	+0.39(+1.96%)
Apr 30, 2015	19.94	20.12	19.90	20.03	6,321,992	+0.01(+0.07%)
Apr 29, 2015	19.96	20.17	19.91	20.02	3,323,146	-0.13(-0.67%)
Apr 28, 2015	19.90	20.19	19.79	20.15	4,389,035	+0.25(+1.25%)
Apr 27, 2015	19.94	20.16	19.84	19.90	3,430,310	+0.01(+0.04%)
Apr 24, 2015	20.31	20.32	19.77	19.90	6,040,065	-0.52(-2.55%)
Apr 23, 2015	20.21	20.55	20.11	20.42	5,421,825	-0.31(-1.48%)
Apr 22, 2015	20.79	20.79	20.44	20.72	3,944,583	+0.03(+0.15%)
Apr 21, 2015	20.96	20.98	20.58	20.69	5,647,174	-0.16(-0.78%)
Apr 20, 2015	20.83	20.95	20.72	20.85	2,274,612	+0.17(+0.83%)
Apr 17, 2015	20.91	20.95	20.57	20.68	4,050,348	-0.45(-2.11%)
Apr 16, 2015	20.90	21.17	20.87	21.13	4,155,010	+0.06(+0.30%)
Apr 15, 2015	20.55	21.12	20.48	21.06	4,371,904	+0.55(+2.68%)
Apr 14, 2015	20.73	20.78	20.48	20.51	4,749,605	-0.31(-1.47%)
Apr 13, 2015	21.03	21.08	20.73	20.82	4,787,509	-0.20(-0.94%)
Apr 10, 2015	20.85	21.06	20.74	21.02	4,426,175	+0.25(+1.21%)
Apr 09, 2015	20.48	20.80	20.48	20.77	3,348,906	+0.20(+0.99%)
Apr 08, 2015	20.48	20.61	20.38	20.56	4,882,274	-0.00(-0.02%)
Apr 07, 2015	20.35	20.66	20.27	20.57	3,991,251	+0.25(+1.25%)
Apr 06, 2015	20.12	20.39	19.83	20.31	3,731,983	+0.06(+0.29%)
Apr 02, 2015	20.34	20.25	20.25	20.25	3,144,236	-0.05(-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.