Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	22.70	23.09	22.55	22.85	1,072,743	+0.30(+1.33%)
Jun 29, 2015	23.19	23.25	22.52	22.55	947,109	-0.74(-3.18%)
Jun 26, 2015	23.03	23.60	22.99	23.29	5,079,630	+0.26(+1.13%)
Jun 25, 2015	23.05	23.15	22.94	23.03	712,861	+0.09(+0.39%)
Jun 24, 2015	23.22	23.47	22.92	22.94	1,591,714	-0.41(-1.76%)
Jun 23, 2015	23.69	23.83	23.27	23.35	1,217,005	-0.38(-1.60%)
Jun 22, 2015	24.19	24.21	23.70	23.73	1,082,325	-0.26(-1.08%)
Jun 19, 2015	24.06	24.17	23.86	23.99	1,178,914	+0.04(+0.17%)
Jun 18, 2015	23.38	24.06	23.26	23.95	1,089,607	+0.56(+2.39%)
Jun 17, 2015	23.59	23.67	23.20	23.39	1,674,415	-0.11(-0.47%)
Jun 16, 2015	24.00	24.04	23.49	23.50	1,520,856	-0.55(-2.29%)
Jun 15, 2015	24.12	24.20	23.92	24.05	2,139,708	-0.19(-0.78%)
Jun 12, 2015	24.23	24.32	24.07	24.24	357,826	-0.06(-0.25%)
Jun 11, 2015	24.36	24.47	24.26	24.30	505,324	-0.06(-0.25%)
Jun 10, 2015	24.33	24.56	24.21	24.36	730,552	+0.19(+0.79%)
Jun 09, 2015	24.09	24.21	24.01	24.17	728,361	+0.00(+0.00%)
Jun 08, 2015	24.40	24.49	24.16	24.17	626,311	-0.28(-1.15%)
Jun 05, 2015	24.08	24.50	24.00	24.45	735,062	+0.34(+1.41%)
Jun 04, 2015	24.21	24.46	24.07	24.11	1,728,671	-0.19(-0.78%)
Jun 03, 2015	24.31	24.41	24.13	24.30	719,022	+0.05(+0.21%)
Jun 02, 2015	24.34	24.51	24.22	24.25	836,499	-0.24(-0.98%)
Jun 01, 2015	24.90	24.90	24.36	24.49	990,450	-0.37(-1.49%)
May 29, 2015	24.89	24.91	24.59	24.86	697,319	-0.03(-0.12%)
May 28, 2015	24.60	24.94	24.58	24.89	680,399	+0.19(+0.77%)
May 27, 2015	24.50	24.77	24.25	24.70	772,499	+0.25(+1.02%)
May 26, 2015	24.55	24.61	24.31	24.45	769,210	-0.15(-0.61%)
May 22, 2015	24.77	24.60	24.60	24.60	704,100	-0.17(-0.69%)
May 21, 2015	24.47	24.82	24.23	24.77	920,671	+0.28(+1.14%)
May 20, 2015	24.65	24.80	24.46	24.49	808,926	-0.16(-0.65%)
May 19, 2015	24.60	24.66	24.38	24.65	667,412	+0.13(+0.53%)
May 18, 2015	24.48	24.61	24.32	24.52	708,673	+0.02(+0.08%)
May 15, 2015	24.39	24.64	24.31	24.50	656,328	+0.16(+0.66%)
May 14, 2015	24.28	24.52	24.12	24.34	776,175	+0.14(+0.58%)
May 13, 2015	24.43	24.48	24.15	24.20	622,335	-0.22(-0.90%)
May 12, 2015	24.23	24.47	23.93	24.42	864,946	+0.11(+0.45%)
May 11, 2015	24.48	24.64	24.24	24.31	654,508	-0.13(-0.53%)
May 08, 2015	24.70	24.77	24.33	24.44	1,151,959	-0.06(-0.24%)
May 07, 2015	24.04	24.51	24.04	24.50	788,382	+0.43(+1.79%)
May 06, 2015	23.82	24.16	23.55	24.07	1,208,239	+0.28(+1.18%)
May 05, 2015	24.29	24.34	23.65	23.79	843,014	-0.54(-2.22%)
May 04, 2015	24.39	24.50	24.08	24.33	1,346,933	-0.03(-0.12%)
May 01, 2015	24.13	24.38	24.01	24.36	845,100	+0.28(+1.16%)
Apr 30, 2015	24.66	24.90	24.05	24.08	2,461,812	-0.10(-0.41%)
Apr 29, 2015	24.20	24.50	24.11	24.18	3,176,670	+0.01(+0.04%)
Apr 28, 2015	24.04	24.28	23.96	24.17	1,477,674	+0.12(+0.50%)
Apr 27, 2015	24.12	24.32	23.94	24.05	2,123,998	-0.04(-0.17%)
Apr 24, 2015	24.01	24.16	23.89	24.09	1,260,372	+0.11(+0.46%)
Apr 23, 2015	23.67	24.02	23.62	23.98	1,655,515	+0.41(+1.74%)
Apr 22, 2015	23.24	23.68	23.19	23.57	904,950	+0.35(+1.51%)
Apr 21, 2015	23.24	23.45	23.05	23.22	1,095,362	+0.04(+0.17%)
Apr 20, 2015	22.88	23.25	22.67	23.18	944,701	+0.45(+1.98%)
Apr 17, 2015	22.82	23.01	22.55	22.73	820,639	-0.27(-1.17%)
Apr 16, 2015	22.91	23.00	22.74	23.00	925,065	+0.06(+0.26%)
Apr 15, 2015	23.22	23.39	22.72	22.94	1,095,199	-0.12(-0.52%)
Apr 14, 2015	22.62	23.14	22.37	23.06	2,466,102	+0.28(+1.23%)
Apr 13, 2015	23.09	23.23	22.76	22.78	727,716	-0.32(-1.39%)
Apr 10, 2015	23.19	23.36	22.96	23.10	935,067	-0.07(-0.30%)
Apr 09, 2015	23.20	23.38	22.90	23.17	1,449,619	-0.01(-0.04%)
Apr 08, 2015	23.14	23.48	22.96	23.18	1,167,948	+0.04(+0.17%)
Apr 07, 2015	23.71	23.73	23.11	23.14	946,353	-0.53(-2.24%)
Apr 06, 2015	23.24	23.70	23.12	23.67	1,005,410	+0.31(+1.33%)
Apr 02, 2015	23.42	23.36	23.36	23.36	1,599,800	-0.19(-0.81%)

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.