Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	22.57	22.57	22.26	22.39	52,438,912	-0.04(-0.18%)
Jun 29, 2015	22.52	22.78	22.39	22.43	43,185,608	-0.22(-0.97%)
Jun 26, 2015	22.82	22.90	22.62	22.65	53,414,616	-0.07(-0.29%)
Jun 25, 2015	22.85	22.93	22.65	22.72	34,478,184	-0.14(-0.61%)
Jun 24, 2015	22.93	23.05	22.86	22.86	34,561,840	-0.18(-0.78%)
Jun 23, 2015	22.98	23.10	22.93	23.04	27,630,892	+0.13(+0.55%)
Jun 22, 2015	22.93	23.04	22.89	22.91	21,025,462	+0.09(+0.38%)
Jun 19, 2015	22.86	23.04	22.83	22.83	43,244,920	-0.13(-0.55%)
Jun 18, 2015	22.76	23.05	22.74	22.95	36,703,460	+0.26(+1.15%)
Jun 17, 2015	22.74	22.83	22.61	22.69	31,436,858	-0.04(-0.18%)
Jun 16, 2015	22.75	22.77	22.58	22.73	30,950,632	+0.00(+0.00%)
Jun 15, 2015	22.75	22.79	22.61	22.73	31,345,752	-0.11(-0.50%)
Jun 12, 2015	22.91	23.01	22.77	22.85	32,473,090	-0.17(-0.73%)
Jun 11, 2015	22.92	23.09	22.88	23.01	30,181,902	+0.10(+0.44%)
Jun 10, 2015	22.76	22.99	22.74	22.91	35,450,580	+0.20(+0.88%)
Jun 09, 2015	22.74	22.79	22.63	22.71	34,757,488	+0.02(+0.09%)
Jun 08, 2015	22.69	22.81	22.65	22.69	26,459,812	-0.07(-0.32%)
Jun 05, 2015	22.83	22.89	22.66	22.77	34,542,944	-0.10(-0.44%)
Jun 04, 2015	22.84	23.08	22.78	22.87	30,936,076	-0.11(-0.49%)
Jun 03, 2015	23.07	23.15	22.89	22.98	25,757,740	-0.05(-0.23%)
Jun 02, 2015	23.13	23.15	22.94	23.03	27,951,842	-0.05(-0.20%)
Jun 01, 2015	23.22	23.32	23.06	23.08	41,257,324	-0.13(-0.55%)
May 29, 2015	23.03	23.37	22.98	23.21	74,997,416	+0.21(+0.90%)
May 28, 2015	23.01	23.06	22.89	23.00	23,685,552	+0.09(+0.41%)
May 27, 2015	22.85	23.02	22.75	22.91	33,006,010	+0.13(+0.56%)
May 26, 2015	22.83	22.93	22.73	22.78	28,245,996	-0.11(-0.50%)
May 22, 2015	22.92	22.89	22.89	22.89	19,427,222	-0.05(-0.23%)
May 21, 2015	22.86	23.03	22.85	22.95	27,122,148	+0.04(+0.18%)
May 20, 2015	22.91	23.03	22.89	22.91	22,936,340	+0.06(+0.26%)
May 19, 2015	22.62	22.97	22.60	22.85	31,227,304	+0.15(+0.68%)
May 18, 2015	22.69	22.75	22.64	22.69	36,866,064	-0.01(-0.03%)
May 15, 2015	22.71	22.74	22.65	22.70	25,287,152	+0.03(+0.15%)
May 14, 2015	22.51	22.70	22.48	22.67	26,795,948	+0.27(+1.22%)
May 13, 2015	22.55	22.57	22.35	22.39	35,582,948	-0.17(-0.74%)
May 12, 2015	22.58	22.68	22.52	22.56	26,789,332	-0.12(-0.53%)
May 11, 2015	22.77	22.88	22.67	22.68	39,636,876	-0.04(-0.18%)
May 08, 2015	22.58	22.81	22.57	22.72	30,565,670	+0.29(+1.31%)
May 07, 2015	22.33	22.54	22.25	22.42	32,207,934	+0.08(+0.36%)
May 06, 2015	22.54	22.64	22.18	22.34	40,220,840	-0.26(-1.16%)
May 05, 2015	22.77	22.81	22.54	22.61	33,779,268	-0.13(-0.58%)
May 04, 2015	22.60	22.86	22.56	22.74	35,553,608	+0.16(+0.70%)
May 01, 2015	22.44	22.67	22.44	22.58	32,513,352	+0.10(+0.44%)
Apr 30, 2015	22.60	22.68	22.34	22.48	41,818,768	-0.24(-1.05%)
Apr 29, 2015	22.64	22.83	22.50	22.72	56,663,656	-0.13(-0.55%)
Apr 28, 2015	23.02	23.11	22.63	22.85	69,675,016	-0.07(-0.32%)
Apr 27, 2015	23.42	23.50	22.81	22.92	64,121,044	-0.45(-1.93%)
Apr 24, 2015	23.32	23.45	23.22	23.37	34,411,864	-0.06(-0.25%)
Apr 23, 2015	23.12	23.46	23.07	23.43	34,267,780	+0.29(+1.23%)
Apr 22, 2015	23.07	23.25	23.06	23.14	21,958,576	+0.03(+0.11%)
Apr 21, 2015	23.26	23.46	23.06	23.12	33,301,082	-0.08(-0.34%)
Apr 20, 2015	23.22	23.35	23.15	23.20	33,809,860	-0.02(-0.09%)
Apr 17, 2015	23.19	23.24	23.05	23.22	43,336,820	-0.10(-0.43%)
Apr 16, 2015	23.24	23.38	23.20	23.32	29,550,152	-0.01(-0.06%)
Apr 15, 2015	23.46	23.50	23.27	23.33	44,636,432	+0.12(+0.51%)
Apr 14, 2015	23.22	23.40	23.13	23.21	24,119,634	-0.04(-0.17%)
Apr 13, 2015	23.42	23.54	23.20	23.25	51,770,552	-0.23(-0.99%)
Apr 10, 2015	23.14	23.50	23.12	23.48	36,754,716	+0.27(+1.17%)
Apr 09, 2015	22.95	23.23	22.78	23.21	44,194,272	+0.26(+1.13%)
Apr 08, 2015	22.87	23.08	22.81	22.95	34,673,196	+0.07(+0.29%)
Apr 07, 2015	22.95	23.12	22.87	22.89	21,628,762	+0.04(+0.17%)
Apr 06, 2015	22.81	23.07	22.68	22.85	32,418,426	+0.07(+0.29%)
Apr 02, 2015	22.81	22.78	22.78	22.78	37,898,856	+0.03(+0.15%)

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.