Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	16.03	16.13	15.25	15.85	6,452,378	+0.01(+0.06%)
Jun 29, 2015	15.20	15.90	15.15	15.84	6,944,265	+0.10(+0.64%)
Jun 26, 2015	16.10	16.10	15.38	15.74	16,122,064	-0.45(-2.78%)
Jun 25, 2015	16.04	16.21	15.73	16.19	5,411,211	+0.21(+1.31%)
Jun 24, 2015	16.26	16.40	15.87	15.98	6,997,837	-0.30(-1.84%)
Jun 23, 2015	16.35	16.45	16.10	16.28	5,978,625	-0.08(-0.49%)
Jun 22, 2015	16.71	16.76	16.27	16.36	4,975,654	-0.27(-1.62%)
Jun 19, 2015	16.95	17.13	16.51	16.63	5,990,757	-0.55(-3.20%)
Jun 18, 2015	17.18	17.35	16.87	17.18	4,301,421	+0.07(+0.41%)
Jun 17, 2015	17.19	17.54	16.78	17.11	4,825,972	+0.14(+0.82%)
Jun 16, 2015	16.89	16.99	16.56	16.97	3,824,922	+0.22(+1.31%)
Jun 15, 2015	16.69	17.14	16.61	16.75	4,383,314	-0.18(-1.06%)
Jun 12, 2015	17.11	17.19	16.51	16.93	5,012,495	-0.22(-1.28%)
Jun 11, 2015	17.83	17.96	17.12	17.15	5,001,766	-0.32(-1.83%)
Jun 10, 2015	17.46	17.64	17.06	17.47	5,441,062	+0.42(+2.46%)
Jun 09, 2015	17.05	17.43	17.01	17.05	5,734,105	+0.28(+1.67%)
Jun 08, 2015	16.59	17.03	16.38	16.77	5,396,737	+0.11(+0.66%)
Jun 05, 2015	16.09	16.99	16.09	16.66	5,935,153	+0.33(+2.02%)
Jun 04, 2015	16.63	16.63	16.03	16.33	5,634,404	-0.35(-2.10%)
Jun 03, 2015	17.03	17.38	16.61	16.68	5,247,131	-0.49(-2.85%)
Jun 02, 2015	16.92	17.33	16.82	17.17	4,981,894	+0.38(+2.26%)
Jun 01, 2015	16.89	17.21	16.70	16.79	3,799,809	-0.19(-1.12%)
May 29, 2015	16.80	17.22	16.65	16.98	4,726,841	+0.28(+1.68%)
May 28, 2015	16.78	16.93	16.30	16.70	5,349,113	-0.34(-2.00%)
May 27, 2015	16.89	17.23	16.70	17.04	5,702,803	-0.05(-0.29%)
May 26, 2015	17.00	17.20	16.71	17.09	5,694,105	-0.28(-1.61%)
May 22, 2015	16.76	17.37	17.37	17.37	5,939,400	+0.30(+1.76%)
May 21, 2015	16.25	17.19	16.22	17.07	8,301,883	+1.07(+6.69%)
May 20, 2015	16.17	16.25	15.66	16.00	6,067,948	-0.09(-0.56%)
May 19, 2015	17.01	17.10	16.01	16.09	8,962,024	-1.27(-7.32%)
May 18, 2015	17.02	17.36	16.67	17.36	5,717,215	+0.14(+0.81%)
May 15, 2015	16.75	17.48	16.35	17.22	6,171,950	+0.34(+2.01%)
May 14, 2015	17.65	18.09	16.83	16.88	6,446,467	-0.74(-4.20%)
May 13, 2015	18.13	18.15	17.49	17.62	6,842,573	-0.38(-2.11%)
May 12, 2015	16.80	18.07	16.79	18.00	8,806,087	+1.18(+7.02%)
May 11, 2015	17.32	17.66	16.70	16.82	6,604,042	-0.38(-2.21%)
May 08, 2015	17.11	17.23	16.33	17.20	7,835,107	+0.36(+2.14%)
May 07, 2015	16.10	17.20	15.25	16.84	14,117,440	+0.54(+3.31%)
May 06, 2015	16.70	16.85	16.10	16.30	7,545,106	-0.02(-0.12%)
May 05, 2015	17.72	17.99	16.20	16.32	8,477,994	-0.96(-5.56%)
May 04, 2015	17.78	18.03	16.80	17.28	9,413,393	-0.51(-2.87%)
May 01, 2015	17.61	18.10	17.30	17.79	6,638,162	-0.15(-0.84%)
Apr 30, 2015	17.42	18.11	16.89	17.94	8,575,622	+0.49(+2.81%)
Apr 29, 2015	16.11	17.57	16.06	17.45	7,935,709	+1.28(+7.92%)
Apr 28, 2015	16.14	16.49	15.88	16.17	4,288,699	+0.08(+0.50%)
Apr 27, 2015	16.40	16.51	16.00	16.09	4,246,959	-0.17(-1.05%)
Apr 24, 2015	16.41	16.54	15.95	16.26	5,796,001	-0.20(-1.22%)
Apr 23, 2015	16.62	17.14	16.34	16.46	7,290,426	-0.01(-0.06%)
Apr 22, 2015	17.05	17.11	16.33	16.47	8,660,252	-0.36(-2.14%)
Apr 21, 2015	18.12	18.25	16.68	16.83	9,409,071	-1.27(-7.02%)
Apr 20, 2015	17.32	18.60	17.30	18.10	8,750,251	+0.72(+4.14%)
Apr 17, 2015	18.19	18.41	17.34	17.38	7,582,044	-0.96(-5.23%)
Apr 16, 2015	18.60	18.84	18.06	18.34	7,507,972	-0.38(-2.03%)
Apr 15, 2015	17.76	18.86	17.54	18.72	13,533,848	+0.71(+3.94%)
Apr 14, 2015	17.11	18.11	17.02	18.01	7,783,399	+1.05(+6.19%)
Apr 13, 2015	17.13	17.30	16.53	16.96	4,336,344	+0.05(+0.30%)
Apr 10, 2015	17.13	17.35	16.49	16.91	4,996,897	-0.22(-1.28%)
Apr 09, 2015	16.67	17.39	16.66	17.13	6,547,471	+0.57(+3.44%)
Apr 08, 2015	16.73	17.00	16.34	16.56	6,699,450	-0.17(-1.02%)
Apr 07, 2015	16.43	17.45	16.30	16.73	11,549,744	+0.08(+0.48%)
Apr 06, 2015	15.28	16.82	15.21	16.65	10,772,418	+1.71(+11.45%)
Apr 02, 2015	14.48	14.94	14.94	14.94	7,676,900	+0.25(+1.70%)

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.