Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	23.24	23.29	23.03	23.18	12,359,397	-0.20(-0.87%)
Jun 29, 2015	23.65	23.79	23.34	23.39	10,338,909	-0.60(-2.52%)
Jun 26, 2015	24.14	24.25	23.92	23.99	7,300,836	-0.31(-1.29%)
Jun 25, 2015	24.32	24.48	24.15	24.30	11,560,665	+0.03(+0.14%)
Jun 24, 2015	23.96	24.38	23.96	24.27	10,968,266	+0.17(+0.70%)
Jun 23, 2015	23.98	24.14	23.98	24.10	4,528,156	+0.01(+0.05%)
Jun 22, 2015	24.07	24.23	23.98	24.09	5,874,803	+0.21(+0.90%)
Jun 19, 2015	23.91	24.00	23.80	23.87	5,230,034	-0.06(-0.27%)
Jun 18, 2015	23.96	24.13	23.89	23.94	6,180,601	+0.03(+0.12%)
Jun 17, 2015	23.90	24.03	23.67	23.91	5,604,243	+0.17(+0.73%)
Jun 16, 2015	23.74	23.75	23.42	23.74	11,783,649	-0.01(-0.02%)
Jun 15, 2015	23.41	23.78	23.40	23.74	7,176,308	+0.07(+0.29%)
Jun 12, 2015	23.83	23.84	23.61	23.67	5,315,502	-0.36(-1.50%)
Jun 11, 2015	24.00	24.16	23.95	24.03	7,024,613	+0.08(+0.34%)
Jun 10, 2015	23.94	24.04	23.88	23.95	8,537,851	+0.42(+1.80%)
Jun 09, 2015	23.49	23.64	23.37	23.53	5,808,100	+0.01(+0.05%)
Jun 08, 2015	23.48	23.64	23.45	23.51	4,855,053	-0.02(-0.07%)
Jun 05, 2015	23.28	23.69	23.24	23.53	9,621,660	-0.03(-0.15%)
Jun 04, 2015	23.92	23.78	23.50	23.57	8,985,086	-0.35(-1.48%)
Jun 03, 2015	24.08	24.15	23.91	23.92	4,835,999	-0.16(-0.65%)
Jun 02, 2015	23.93	24.20	23.93	24.08	6,461,242	+0.32(+1.34%)
Jun 01, 2015	23.89	23.89	23.59	23.76	7,060,755	-0.30(-1.23%)
May 29, 2015	24.03	24.21	23.91	24.05	5,423,698	-0.05(-0.22%)
May 28, 2015	24.14	24.14	23.94	24.11	5,419,727	-0.14(-0.57%)
May 27, 2015	24.15	24.39	24.14	24.25	5,484,017	+0.09(+0.38%)
May 26, 2015	24.33	24.34	24.05	24.15	7,536,431	-0.50(-2.05%)
May 22, 2015	24.76	24.66	24.66	24.66	4,459,443	-0.23(-0.93%)
May 21, 2015	24.72	24.99	24.66	24.89	7,291,508	+0.48(+1.95%)
May 20, 2015	24.41	24.54	24.34	24.41	5,231,932	+0.15(+0.60%)
May 19, 2015	24.50	24.50	24.22	24.27	9,915,437	-0.32(-1.32%)
May 18, 2015	24.62	24.70	24.55	24.59	6,750,344	-0.24(-0.98%)
May 15, 2015	24.74	24.94	24.62	24.84	6,777,456	-0.09(-0.35%)
May 14, 2015	25.01	25.06	24.91	24.92	8,003,281	+0.11(+0.44%)
May 13, 2015	24.99	25.01	24.77	24.81	5,791,425	+0.05(+0.19%)
May 12, 2015	24.65	24.92	24.65	24.77	6,552,045	+0.06(+0.26%)
May 11, 2015	24.92	24.96	24.68	24.70	7,329,935	-0.08(-0.30%)
May 08, 2015	24.81	24.86	24.52	24.78	9,150,141	+0.51(+2.10%)
May 07, 2015	24.38	24.39	24.02	24.27	8,652,011	-0.39(-1.58%)
May 06, 2015	24.84	24.90	24.58	24.66	6,973,578	-0.00(-0.00%)
May 05, 2015	24.88	25.09	24.64	24.66	10,872,007	-0.18(-0.71%)
May 04, 2015	24.81	24.96	24.78	24.84	8,992,111	+0.10(+0.42%)
May 01, 2015	24.50	24.81	24.29	24.73	12,740,635	+0.04(+0.16%)
Apr 30, 2015	24.85	24.89	24.68	24.69	9,845,975	-0.25(-0.99%)
Apr 29, 2015	24.82	25.00	24.65	24.94	12,542,050	+0.06(+0.25%)
Apr 28, 2015	25.04	25.08	24.75	24.88	15,206,467	+0.25(+1.02%)
Apr 27, 2015	24.84	24.94	24.61	24.62	13,266,983	-0.24(-0.97%)
Apr 24, 2015	25.01	25.01	24.69	24.86	9,464,853	-0.08(-0.32%)
Apr 23, 2015	24.86	25.02	24.82	24.94	9,748,376	+0.21(+0.83%)
Apr 22, 2015	24.75	24.77	24.55	24.74	9,093,082	+0.26(+1.07%)
Apr 21, 2015	24.64	24.76	24.33	24.47	13,648,776	-0.02(-0.09%)
Apr 20, 2015	24.61	24.74	24.49	24.50	10,132,735	-0.04(-0.16%)
Apr 17, 2015	24.42	24.59	24.34	24.54	13,048,503	+0.19(+0.80%)
Apr 16, 2015	24.38	24.44	24.05	24.34	11,626,747	+0.07(+0.31%)
Apr 15, 2015	24.04	24.30	24.01	24.27	11,355,068	+0.35(+1.48%)
Apr 14, 2015	23.78	24.03	23.73	23.91	10,514,452	+0.33(+1.38%)
Apr 13, 2015	23.68	23.77	23.53	23.59	8,803,318	-0.18(-0.75%)
Apr 10, 2015	23.65	23.81	23.57	23.77	8,704,230	+0.11(+0.46%)
Apr 09, 2015	23.26	23.76	23.20	23.66	26,909,576	+0.33(+1.42%)
Apr 08, 2015	23.03	23.83	23.27	23.32	29,858,368	+0.30(+1.29%)
Apr 07, 2015	23.18	23.43	23.02	23.03	14,119,639	+0.07(+0.30%)
Apr 06, 2015	22.80	23.07	22.75	22.96	8,137,952	+0.27(+1.21%)
Apr 02, 2015	22.56	22.68	22.68	22.68	6,120,174	+0.09(+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.