Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	23.16	23.38	22.91	23.24	22,462,716	+0.34(+1.47%)
Jun 29, 2015	23.40	23.46	22.80	22.90	19,841,332	-0.64(-2.73%)
Jun 26, 2015	23.76	23.80	23.41	23.54	17,345,204	-0.22(-0.91%)
Jun 25, 2015	23.79	23.92	23.72	23.76	15,568,637	-0.01(-0.02%)
Jun 24, 2015	23.96	24.07	23.73	23.77	21,854,394	-0.12(-0.52%)
Jun 23, 2015	23.82	23.90	23.70	23.89	14,344,786	+0.07(+0.29%)
Jun 22, 2015	23.76	23.88	23.64	23.82	13,395,747	+0.22(+0.95%)
Jun 19, 2015	23.45	23.71	23.40	23.60	27,324,534	+0.19(+0.79%)
Jun 18, 2015	23.39	23.58	23.39	23.41	18,115,078	+0.05(+0.23%)
Jun 17, 2015	23.34	23.56	23.24	23.36	11,819,546	+0.01(+0.05%)
Jun 16, 2015	23.10	23.87	23.06	23.34	24,399,126	+0.20(+0.87%)
Jun 15, 2015	23.00	23.22	22.85	23.14	21,013,386	-0.01(-0.03%)
Jun 12, 2015	23.27	23.40	23.13	23.15	17,931,330	-0.17(-0.71%)
Jun 11, 2015	23.41	23.53	23.20	23.32	18,403,368	-0.01(-0.03%)
Jun 10, 2015	23.36	23.51	23.23	23.33	23,024,522	+0.02(+0.10%)
Jun 09, 2015	23.43	23.47	23.04	23.30	24,759,160	-0.17(-0.72%)
Jun 08, 2015	24.12	24.12	23.32	23.47	31,982,302	-0.92(-3.76%)
Jun 05, 2015	24.10	24.42	24.07	24.39	26,179,474	+0.29(+1.18%)
Jun 04, 2015	23.83	24.13	23.81	24.10	20,022,212	+0.19(+0.77%)
Jun 03, 2015	24.06	24.11	23.73	23.92	20,516,806	+0.00(+0.02%)
Jun 02, 2015	23.95	24.31	23.88	23.92	18,385,752	-0.22(-0.90%)
Jun 01, 2015	23.74	24.31	23.74	24.13	36,543,020	+0.46(+1.96%)
May 29, 2015	23.39	23.78	23.28	23.67	38,059,248	+0.31(+1.32%)
May 28, 2015	22.85	23.50	22.74	23.36	23,304,536	+0.46(+1.99%)
May 27, 2015	22.70	23.00	22.61	22.91	11,091,443	+0.25(+1.12%)
May 26, 2015	23.16	23.16	22.58	22.65	16,357,520	-0.38(-1.67%)
May 22, 2015	23.04	23.04	23.04	23.04	27,980,242	-0.01(-0.03%)
May 21, 2015	22.76	23.12	22.76	23.04	13,334,897	+0.23(+1.00%)
May 20, 2015	22.94	22.99	22.61	22.82	12,711,777	-0.04(-0.17%)
May 19, 2015	23.01	23.04	22.84	22.85	7,627,433	-0.08(-0.35%)
May 18, 2015	22.84	23.02	22.82	22.94	10,206,129	+0.02(+0.08%)
May 15, 2015	23.20	23.46	22.90	22.92	16,026,232	-0.27(-1.15%)
May 14, 2015	22.85	23.19	22.74	23.18	15,836,701	+0.50(+2.19%)
May 13, 2015	22.58	22.91	22.39	22.69	16,525,321	+0.20(+0.88%)
May 12, 2015	22.31	22.60	22.21	22.49	11,825,283	-0.02(-0.07%)
May 11, 2015	22.70	22.83	22.45	22.50	11,823,362	-0.19(-0.82%)
May 08, 2015	22.62	22.75	22.55	22.69	12,496,306	+0.33(+1.48%)
May 07, 2015	22.18	22.46	22.10	22.36	17,177,220	+0.18(+0.82%)
May 06, 2015	22.30	22.42	21.96	22.18	18,184,646	-0.17(-0.77%)
May 05, 2015	22.67	22.77	22.33	22.35	20,424,396	-0.45(-1.99%)
May 04, 2015	22.81	22.94	22.71	22.80	10,697,568	-0.07(-0.31%)
May 01, 2015	22.47	22.89	22.38	22.87	17,766,606	+0.40(+1.78%)
Apr 30, 2015	22.59	22.76	22.35	22.47	16,295,864	-0.24(-1.05%)
Apr 29, 2015	22.80	23.01	22.60	22.71	18,851,888	-0.23(-1.01%)
Apr 28, 2015	22.74	23.20	22.67	22.94	24,482,410	+0.15(+0.66%)
Apr 27, 2015	22.78	22.86	22.65	22.79	17,892,176	-0.04(-0.19%)
Apr 24, 2015	22.80	23.14	22.72	22.84	22,532,674	+0.12(+0.53%)
Apr 23, 2015	22.92	23.09	22.57	22.72	40,706,412	+0.83(+3.77%)
Apr 22, 2015	21.75	21.97	21.68	21.89	28,588,282	+0.13(+0.59%)
Apr 21, 2015	21.79	21.86	21.62	21.76	19,284,190	+0.13(+0.62%)
Apr 20, 2015	21.60	21.77	21.38	21.63	22,531,294	+0.11(+0.50%)
Apr 17, 2015	21.73	21.79	21.37	21.52	23,123,402	-0.48(-2.18%)
Apr 16, 2015	21.98	22.14	21.85	22.00	11,445,887	+0.01(+0.04%)
Apr 15, 2015	21.98	22.10	21.86	21.99	13,424,147	+0.03(+0.11%)
Apr 14, 2015	21.91	22.03	21.74	21.97	13,152,415	+0.00(+0.02%)
Apr 13, 2015	22.05	22.46	21.91	21.96	18,201,030	-0.15(-0.70%)
Apr 10, 2015	22.15	22.25	22.02	22.12	13,207,333	+0.13(+0.58%)
Apr 09, 2015	22.03	22.16	21.79	21.99	12,625,063	-0.04(-0.18%)
Apr 08, 2015	22.06	22.22	21.84	22.03	17,825,072	+0.01(+0.05%)
Apr 07, 2015	22.03	22.34	21.94	22.02	17,732,382	+0.10(+0.46%)
Apr 06, 2015	21.41	22.05	21.39	21.92	16,045,885	-0.03(-0.16%)
Apr 02, 2015	22.01	21.95	21.95	21.95	21,827,338	-0.08(-0.38%)

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.