Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	15.27	15.56	15.20	15.46	577,566	+0.28(+1.83%)
Jun 29, 2015	15.39	15.58	15.12	15.18	439,911	-0.37(-2.35%)
Jun 26, 2015	15.42	15.85	15.22	15.55	1,209,781	+0.13(+0.85%)
Jun 25, 2015	15.80	15.97	15.39	15.42	639,112	-0.30(-1.88%)
Jun 24, 2015	15.97	16.07	15.70	15.71	268,635	-0.34(-2.11%)
Jun 23, 2015	15.96	16.12	15.73	16.05	818,574	+0.03(+0.22%)
Jun 22, 2015	15.94	16.11	15.75	16.02	708,063	+0.08(+0.49%)
Jun 19, 2015	15.71	16.23	15.61	15.94	866,272	+0.36(+2.29%)
Jun 18, 2015	15.36	15.66	15.29	15.58	1,220,805	+0.25(+1.64%)
Jun 17, 2015	15.56	15.69	15.21	15.33	6,947,616	-0.23(-1.51%)
Jun 16, 2015	15.70	15.70	15.09	15.56	897,491	-0.08(-0.50%)
Jun 15, 2015	14.39	15.80	14.39	15.64	494,350	-0.44(-2.76%)
Jun 12, 2015	16.31	16.31	16.02	16.09	47,191	-0.23(-1.44%)
Jun 11, 2015	16.29	16.52	16.26	16.32	31,818	+0.03(+0.16%)
Jun 10, 2015	15.86	16.50	15.66	16.29	136,930	+0.43(+2.74%)
Jun 09, 2015	16.35	16.35	15.53	15.86	243,861	-0.64(-3.90%)
Jun 08, 2015	16.79	16.93	16.31	16.50	120,483	-0.31(-1.86%)
Jun 05, 2015	16.68	17.19	16.68	16.82	45,594	+0.12(+0.73%)
Jun 04, 2015	17.00	17.08	16.61	16.69	55,468	-0.31(-1.84%)
Jun 03, 2015	17.06	17.13	16.95	17.01	103,730	+0.04(+0.26%)
Jun 02, 2015	16.95	17.03	16.79	16.96	70,308	+0.23(+1.40%)
Jun 01, 2015	16.96	17.40	16.66	16.73	117,134	-0.19(-1.13%)
May 29, 2015	16.91	17.08	16.63	16.92	301,412	-0.02(-0.10%)
May 28, 2015	16.81	17.03	16.77	16.94	61,306	+0.03(+0.21%)
May 27, 2015	16.96	16.96	16.77	16.90	99,574	+0.03(+0.15%)
May 26, 2015	16.88	16.98	16.73	16.88	77,381	-0.10(-0.61%)
May 22, 2015	17.00	16.98	16.98	16.98	49,481	-0.10(-0.61%)
May 21, 2015	16.94	17.12	16.75	17.08	61,301	+0.03(+0.20%)
May 20, 2015	17.19	17.19	16.95	17.05	32,564	-0.10(-0.61%)
May 19, 2015	17.15	17.27	16.96	17.15	85,571	+0.00(+0.00%)
May 18, 2015	16.72	17.26	16.68	17.15	94,341	+0.44(+2.65%)
May 15, 2015	16.47	16.79	16.47	16.71	91,737	+0.24(+1.48%)
May 14, 2015	17.16	17.16	16.28	16.47	228,310	-0.63(-3.66%)
May 13, 2015	16.82	17.35	16.65	17.09	183,848	+0.27(+1.60%)
May 12, 2015	16.53	16.90	16.28	16.82	83,863	+0.22(+1.31%)
May 11, 2015	16.99	17.10	16.46	16.61	173,266	-0.42(-2.45%)
May 08, 2015	16.91	17.16	16.79	17.02	72,101	+0.16(+0.93%)
May 07, 2015	16.96	17.08	16.73	16.87	53,544	-0.13(-0.77%)
May 06, 2015	17.05	17.42	16.82	17.00	98,807	-0.05(-0.31%)
May 05, 2015	16.98	17.08	16.73	17.05	102,328	-0.01(-0.05%)
May 04, 2015	16.85	17.16	16.68	17.06	116,988	+0.17(+1.03%)
May 01, 2015	16.82	17.00	16.61	16.88	84,644	+0.06(+0.36%)
Apr 30, 2015	16.96	17.00	16.62	16.82	144,622	-0.23(-1.38%)
Apr 29, 2015	17.09	17.29	16.88	17.06	112,783	-0.04(-0.25%)
Apr 28, 2015	16.87	17.13	16.79	17.10	61,648	+0.21(+1.23%)
Apr 27, 2015	16.84	17.20	16.77	16.89	121,462	+0.05(+0.31%)
Apr 24, 2015	16.74	16.89	16.64	16.84	44,704	+0.01(+0.05%)
Apr 23, 2015	16.54	16.97	16.52	16.83	108,000	+0.25(+1.52%)
Apr 22, 2015	16.45	16.74	16.42	16.58	79,917	+0.12(+0.74%)
Apr 21, 2015	16.45	16.55	16.36	16.46	138,508	-0.03(-0.21%)
Apr 20, 2015	16.31	16.56	16.22	16.49	109,823	+0.27(+1.66%)
Apr 17, 2015	16.40	16.58	16.16	16.22	170,036	-0.28(-1.69%)
Apr 16, 2015	16.01	16.65	15.96	16.50	357,509	+0.43(+2.65%)
Apr 15, 2015	16.54	16.59	16.00	16.08	303,664	-0.37(-2.27%)
Apr 14, 2015	16.48	16.61	16.35	16.45	139,808	+0.02(+0.11%)
Apr 13, 2015	16.25	16.82	16.22	16.43	325,391	+0.25(+1.56%)
Apr 10, 2015	16.51	16.63	16.09	16.18	238,943	-0.23(-1.43%)
Apr 09, 2015	16.35	16.57	15.99	16.42	100,574	+0.02(+0.11%)
Apr 08, 2015	16.47	16.63	16.18	16.40	139,075	-0.12(-0.74%)
Apr 07, 2015	16.08	16.74	15.99	16.52	959,331	+0.40(+2.48%)
Apr 06, 2015	16.04	16.26	16.04	16.12	117,908	-0.04(-0.27%)
Apr 02, 2015	16.17	16.16	16.16	16.16	192,518	+0.02(+0.11%)

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.