Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	22.97	23.02	22.70	22.71	30,876,880	-0.08(-0.34%)
Jun 29, 2015	23.04	23.25	22.78	22.79	30,851,896	-0.41(-1.78%)
Jun 26, 2015	23.19	23.63	23.08	23.20	37,954,968	+0.09(+0.38%)
Jun 25, 2015	23.21	23.35	23.11	23.11	29,580,566	+0.07(+0.32%)
Jun 24, 2015	23.19	23.28	23.04	23.04	36,414,760	-0.23(-1.00%)
Jun 23, 2015	23.32	23.44	23.25	23.27	29,578,262	+0.12(+0.50%)
Jun 22, 2015	23.21	23.28	23.10	23.16	18,865,624	+0.03(+0.15%)
Jun 19, 2015	23.22	23.25	23.08	23.12	55,131,508	-0.15(-0.65%)
Jun 18, 2015	23.10	23.35	23.09	23.27	29,816,088	+0.24(+1.06%)
Jun 17, 2015	23.14	23.10	22.85	23.03	37,385,160	-0.07(-0.32%)
Jun 16, 2015	22.89	23.14	22.87	23.10	22,293,378	+0.20(+0.89%)
Jun 15, 2015	22.97	22.98	22.87	22.90	22,321,794	-0.12(-0.53%)
Jun 12, 2015	23.27	23.27	23.00	23.02	21,794,898	-0.25(-1.07%)
Jun 11, 2015	23.20	23.33	23.15	23.27	20,585,212	+0.14(+0.61%)
Jun 10, 2015	23.17	23.23	23.07	23.13	26,696,456	+0.06(+0.27%)
Jun 09, 2015	23.13	23.20	22.99	23.07	25,234,784	-0.05(-0.21%)
Jun 08, 2015	23.02	23.28	22.92	23.11	34,067,352	+0.10(+0.44%)
Jun 05, 2015	23.37	23.37	22.95	23.01	48,384,904	-0.42(-1.81%)
Jun 04, 2015	23.33	23.65	23.33	23.44	78,851,456	-0.48(-2.00%)
Jun 03, 2015	23.95	24.09	23.81	23.91	36,323,464	-0.03(-0.12%)
Jun 02, 2015	23.98	24.03	23.86	23.94	22,769,824	-0.04(-0.16%)
Jun 01, 2015	24.09	24.13	23.94	23.98	24,563,392	-0.11(-0.45%)
May 29, 2015	24.12	24.19	24.06	24.09	30,331,452	-0.05(-0.20%)
May 28, 2015	24.10	24.19	24.06	24.14	17,307,748	-0.01(-0.06%)
May 27, 2015	24.09	24.21	24.02	24.15	29,795,806	+0.07(+0.30%)
May 26, 2015	24.16	24.24	24.00	24.08	35,835,464	-0.09(-0.38%)
May 22, 2015	24.24	24.17	24.17	24.17	25,294,894	-0.14(-0.58%)
May 21, 2015	24.21	24.41	24.21	24.31	32,156,636	+0.10(+0.42%)
May 20, 2015	24.15	24.34	24.15	24.21	27,878,788	+0.07(+0.28%)
May 19, 2015	24.13	24.16	24.03	24.14	32,163,252	-0.02(-0.10%)
May 18, 2015	24.25	24.26	24.14	24.17	30,870,200	-0.09(-0.38%)
May 15, 2015	24.37	24.41	24.20	24.26	28,904,958	-0.09(-0.36%)
May 14, 2015	24.31	24.43	24.27	24.35	24,822,996	+0.12(+0.48%)
May 13, 2015	24.19	24.35	24.12	24.23	33,249,788	+0.05(+0.22%)
May 12, 2015	24.07	24.27	23.86	24.18	41,969,764	-0.09(-0.36%)
May 11, 2015	24.43	24.50	24.26	24.26	20,319,948	-0.17(-0.68%)
May 08, 2015	24.45	24.54	24.34	24.43	27,223,462	+0.20(+0.82%)
May 07, 2015	24.17	24.29	24.03	24.23	22,231,322	+0.04(+0.18%)
May 06, 2015	24.40	24.44	24.05	24.19	31,838,416	-0.22(-0.90%)
May 05, 2015	24.70	24.70	24.39	24.41	25,955,418	-0.21(-0.85%)
May 04, 2015	24.57	24.78	24.50	24.61	25,814,822	+0.05(+0.22%)
May 01, 2015	24.73	24.74	24.39	24.56	28,472,914	-0.01(-0.06%)
Apr 30, 2015	24.59	24.68	24.47	24.58	32,027,866	-0.01(-0.06%)
Apr 29, 2015	24.58	24.66	24.43	24.59	28,083,650	-0.04(-0.16%)
Apr 28, 2015	24.53	24.67	24.40	24.63	33,540,792	+0.23(+0.94%)
Apr 27, 2015	24.36	24.52	24.36	24.40	33,992,772	+0.02(+0.10%)
Apr 24, 2015	24.33	24.49	24.27	24.38	35,269,256	-0.01(-0.04%)
Apr 23, 2015	24.18	24.46	24.09	24.39	46,343,840	+0.23(+0.97%)
Apr 22, 2015	24.10	24.21	24.03	24.15	38,353,592	+0.19(+0.81%)
Apr 21, 2015	23.86	24.07	23.61	23.96	68,692,832	-0.10(-0.43%)
Apr 20, 2015	23.95	24.11	23.90	24.06	35,017,416	+0.23(+0.98%)
Apr 17, 2015	23.86	23.93	23.73	23.83	37,159,332	-0.18(-0.75%)
Apr 16, 2015	24.00	24.15	23.92	24.01	24,062,814	-0.06(-0.24%)
Apr 15, 2015	23.95	24.12	23.90	24.06	22,691,060	+0.10(+0.43%)
Apr 14, 2015	23.97	24.05	23.84	23.96	24,539,898	+0.07(+0.29%)
Apr 13, 2015	24.01	24.12	23.89	23.89	25,112,682	-0.09(-0.37%)
Apr 10, 2015	23.89	23.99	23.84	23.98	18,968,272	+0.10(+0.43%)
Apr 09, 2015	23.83	23.96	23.71	23.88	22,188,096	-0.06(-0.24%)
Apr 08, 2015	23.75	24.01	23.72	23.94	31,809,746	+0.47(+1.99%)
Apr 07, 2015	23.73	23.73	23.46	23.47	24,139,184	-0.17(-0.73%)
Apr 06, 2015	23.60	23.73	23.53	23.64	29,661,636	+0.08(+0.32%)
Apr 02, 2015	23.29	23.57	23.57	23.57	28,013,378	+0.26(+1.12%)

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.