Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	19.81	20.01	19.74	19.83	6,466,431	+0.19(+0.95%)
Jun 29, 2015	19.79	19.95	19.62	19.64	7,031,539	-0.48(-2.36%)
Jun 26, 2015	20.10	20.28	19.92	20.11	9,581,581	-0.09(-0.43%)
Jun 25, 2015	20.77	20.78	20.14	20.20	6,472,815	-0.53(-2.57%)
Jun 24, 2015	20.24	20.81	20.17	20.73	8,206,485	+0.44(+2.17%)
Jun 23, 2015	19.85	20.39	19.74	20.29	5,855,706	+0.38(+1.92%)
Jun 22, 2015	19.70	20.05	19.67	19.91	3,700,074	+0.15(+0.77%)
Jun 19, 2015	19.85	20.02	19.69	19.76	8,069,396	-0.28(-1.40%)
Jun 18, 2015	20.45	20.46	20.02	20.04	3,917,187	-0.25(-1.24%)
Jun 17, 2015	20.25	20.47	19.90	20.29	4,746,467	+0.12(+0.61%)
Jun 16, 2015	20.03	20.19	19.81	20.17	4,841,258	+0.16(+0.79%)
Jun 15, 2015	20.22	20.32	19.96	20.01	7,186,227	-0.34(-1.66%)
Jun 12, 2015	20.64	20.69	20.34	20.35	4,279,925	-0.47(-2.25%)
Jun 11, 2015	21.24	21.27	20.71	20.82	4,360,694	-0.49(-2.30%)
Jun 10, 2015	21.39	21.44	21.17	21.31	4,648,910	+0.37(+1.79%)
Jun 09, 2015	20.60	21.06	20.37	20.94	5,058,296	+0.57(+2.79%)
Jun 08, 2015	20.81	20.86	20.30	20.37	4,840,895	-0.51(-2.45%)
Jun 05, 2015	20.64	21.22	20.56	20.88	5,116,916	+0.06(+0.31%)
Jun 04, 2015	20.81	20.96	20.70	20.81	4,791,552	-0.19(-0.93%)
Jun 03, 2015	20.89	21.17	20.83	21.01	4,096,876	+0.03(+0.14%)
Jun 02, 2015	20.81	21.14	20.76	20.98	3,202,329	+0.33(+1.58%)
Jun 01, 2015	20.90	20.91	20.54	20.65	6,034,775	-0.24(-1.16%)
May 29, 2015	20.89	20.97	20.64	20.89	4,257,401	-0.07(-0.34%)
May 28, 2015	20.66	20.99	20.49	20.97	4,527,780	+0.14(+0.65%)
May 27, 2015	20.76	20.91	20.61	20.83	2,856,047	-0.01(-0.03%)
May 26, 2015	21.20	21.24	20.74	20.84	4,417,542	-0.73(-3.38%)
May 22, 2015	21.33	21.57	21.57	21.57	3,457,501	+0.00(+0.00%)
May 21, 2015	21.47	21.70	21.34	21.57	3,494,545	+0.23(+1.07%)
May 20, 2015	21.19	21.48	21.19	21.34	3,600,903	+0.22(+1.05%)
May 19, 2015	21.27	21.33	21.03	21.12	5,853,272	-0.36(-1.70%)
May 18, 2015	21.75	21.79	21.44	21.48	2,975,968	-0.26(-1.22%)
May 15, 2015	21.47	21.80	21.39	21.74	3,386,176	+0.13(+0.60%)
May 14, 2015	21.74	21.88	21.54	21.62	4,134,483	-0.03(-0.13%)
May 13, 2015	21.91	21.96	21.54	21.64	5,851,455	-0.04(-0.17%)
May 12, 2015	21.78	22.03	21.66	21.68	3,801,419	-0.05(-0.23%)
May 11, 2015	21.82	21.89	21.62	21.73	3,646,075	+0.00(+0.00%)
May 08, 2015	21.65	21.97	21.31	21.73	6,553,733	+0.31(+1.43%)
May 07, 2015	21.81	21.86	21.30	21.42	7,957,769	-0.57(-2.60%)
May 06, 2015	22.36	22.50	21.66	22.00	10,576,993	-0.70(-3.09%)
May 05, 2015	23.34	23.50	22.59	22.70	5,124,730	-0.40(-1.73%)
May 04, 2015	23.15	23.22	22.90	23.10	5,919,416	+0.06(+0.28%)
May 01, 2015	23.16	23.37	22.97	23.03	4,647,184	-0.27(-1.17%)
Apr 30, 2015	23.63	23.68	23.05	23.30	8,202,308	-0.47(-1.98%)
Apr 29, 2015	23.52	23.81	23.35	23.77	4,845,379	+0.17(+0.73%)
Apr 28, 2015	23.52	23.76	23.30	23.60	6,977,761	+0.08(+0.33%)
Apr 27, 2015	23.73	23.85	23.40	23.52	3,737,904	-0.11(-0.45%)
Apr 24, 2015	23.65	23.79	23.39	23.63	3,462,600	+0.06(+0.24%)
Apr 23, 2015	23.44	23.88	23.40	23.57	4,314,612	+0.14(+0.58%)
Apr 22, 2015	23.31	23.62	22.95	23.44	6,318,077	+0.21(+0.89%)
Apr 21, 2015	23.47	23.57	22.97	23.23	3,456,480	-0.30(-1.28%)
Apr 20, 2015	23.45	23.94	23.35	23.53	3,833,830	+0.07(+0.30%)
Apr 17, 2015	23.45	23.62	23.19	23.46	4,837,817	-0.06(-0.27%)
Apr 16, 2015	23.56	23.77	23.36	23.52	4,696,461	-0.12(-0.51%)
Apr 15, 2015	22.89	23.75	22.87	23.65	6,881,396	+0.82(+3.60%)
Apr 14, 2015	22.66	22.89	22.64	22.82	4,985,212	+0.39(+1.72%)
Apr 13, 2015	22.69	22.73	22.28	22.44	2,665,328	-0.12(-0.54%)
Apr 10, 2015	22.51	22.71	22.36	22.56	3,104,514	+0.20(+0.90%)
Apr 09, 2015	22.18	22.69	22.18	22.36	4,681,588	+0.22(+1.00%)
Apr 08, 2015	22.42	22.64	22.10	22.14	6,984,878	-0.16(-0.71%)
Apr 07, 2015	22.11	22.56	22.03	22.30	5,286,748	+0.11(+0.48%)
Apr 06, 2015	22.16	22.44	22.12	22.19	6,270,314	+0.19(+0.88%)
Apr 02, 2015	21.07	22.00	22.00	22.00	11,481,451	+0.89(+4.23%)

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.