Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015		16.97	16.97	16.97	0	-0.08(-0.47%)
Jun 29, 2015	17.29	17.34	17.05	17.05	50,872	-0.55(-3.13%)
Jun 26, 2015	17.63	17.65	17.57	17.60	7,415	-0.03(-0.17%)
Jun 25, 2015	17.61	17.72	17.61	17.63	8,377	-0.12(-0.68%)
Jun 24, 2015	17.87	17.89	17.74	17.75	8,371	-0.19(-1.06%)
Jun 23, 2015	17.95	17.98	17.94	17.94	9,897	+0.18(+1.01%)
Jun 22, 2015	17.74	17.81	17.74	17.76	14,217	+0.36(+2.07%)
Jun 19, 2015	17.51	17.51	17.37	17.40	11,657	+0.00(+0.00%)
Jun 18, 2015	17.25	17.56	17.25	17.40	24,215	+0.11(+0.64%)
Jun 17, 2015	17.43	17.45	17.27	17.29	15,627	-0.16(-0.92%)
Jun 16, 2015	17.42	17.54	17.42	17.45	10,167	-0.04(-0.23%)
Jun 15, 2015	17.50	17.50	17.42	17.49	15,149	-0.20(-1.13%)
Jun 12, 2015	17.71	17.71	17.60	17.69	5,743	-0.15(-0.84%)
Jun 11, 2015	17.92	17.95	17.83	17.84	8,272	+0.04(+0.22%)
Jun 10, 2015	17.63	17.84	17.63	17.80	8,269	+0.39(+2.24%)
Jun 09, 2015	17.51	17.57	17.40	17.41	53,049	-0.18(-1.02%)
Jun 08, 2015	17.66	17.68	17.54	17.59	10,421	-0.17(-0.96%)
Jun 05, 2015	17.82	17.82	17.62	17.76	23,512	-0.06(-0.34%)
Jun 04, 2015	17.97	18.04	17.75	17.82	26,588	-0.13(-0.72%)
Jun 03, 2015	18.15	18.15	17.95	17.95	27,694	-0.17(-0.94%)
Jun 02, 2015	17.98	18.22	17.98	18.12	46,007	-0.07(-0.38%)
Jun 01, 2015	18.28	18.28	18.17	18.19	13,283	-0.01(-0.05%)
May 29, 2015	18.32	18.32	18.11	18.20	20,567	-0.23(-1.25%)
May 28, 2015	18.44	18.44	18.32	18.43	21,719	+0.02(+0.11%)
May 27, 2015	18.30	18.43	18.30	18.41	19,692	+0.24(+1.32%)
May 26, 2015	18.33	18.33	18.10	18.17	28,206	-0.23(-1.25%)
May 25, 2015	18.32	18.40	18.25	18.40	19,914	+0.06(+0.33%)
May 22, 2015	18.37	18.37	18.32	18.34	33,366	+0.01(+0.05%)
May 21, 2015	18.24	18.34	18.23	18.33	24,062	+0.16(+0.88%)
May 20, 2015	18.22	18.28	18.16	18.17	32,411	-0.00(-0.03%)
May 19, 2015	18.19	18.23	18.17	18.18	35,043	+0.20(+1.08%)
May 15, 2015		17.98	17.98	17.98	0	-0.05(-0.28%)
May 14, 2015	17.86	18.05	17.86	18.03	29,967	+0.34(+1.92%)
May 13, 2015	17.82	17.90	17.67	17.69	70,837	-0.05(-0.28%)
May 12, 2015	17.82	17.86	17.74	17.74	173,564	-0.28(-1.55%)
May 11, 2015	18.04	18.07	18.00	18.02	26,269	-0.06(-0.33%)
May 08, 2015	17.87	18.09	17.87	18.08	23,536	+0.44(+2.49%)
May 07, 2015	17.61	17.68	17.55	17.64	27,096	+0.00(+0.00%)
May 06, 2015	17.79	17.79	17.55	17.64	28,648	-0.13(-0.73%)
May 05, 2015	18.01	18.02	17.74	17.77	57,060	-0.38(-2.09%)
May 04, 2015	18.21	18.21	18.07	18.15	31,602	+0.01(+0.06%)
May 01, 2015	17.85	18.14	17.85	18.14	36,099	+0.35(+1.97%)
Apr 30, 2015	17.90	17.99	17.78	17.79	40,550	-0.11(-0.61%)
Apr 29, 2015	18.09	18.09	17.82	17.90	120,790	-0.37(-2.03%)
Apr 28, 2015	18.26	18.27	18.14	18.27	33,016	-0.18(-0.98%)
Apr 27, 2015	18.54	18.54	18.45	18.45	39,391	+0.04(+0.22%)
Apr 24, 2015	18.36	18.46	18.35	18.41	17,720	-0.03(-0.16%)
Apr 23, 2015	18.37	18.46	18.32	18.44	34,103	-0.01(-0.05%)
Apr 22, 2015	18.40	18.46	18.36	18.45	24,289	-0.02(-0.11%)
Apr 21, 2015	18.50	18.50	18.44	18.47	25,241	+0.18(+0.98%)
Apr 20, 2015	18.30	18.33	18.23	18.29	13,037	+0.05(+0.27%)
Apr 17, 2015	18.26	18.26	18.14	18.24	52,593	-0.22(-1.19%)
Apr 16, 2015	18.46	18.47	18.43	18.46	23,528	-0.09(-0.49%)
Apr 15, 2015	18.57	18.60	18.48	18.55	49,175	+0.02(+0.11%)
Apr 14, 2015	18.50	18.55	18.45	18.53	42,778	+0.05(+0.27%)
Apr 13, 2015	18.56	18.57	18.45	18.48	64,276	-0.14(-0.75%)
Apr 10, 2015	18.45	18.63	18.45	18.62	37,912	+0.20(+1.09%)
Apr 09, 2015	18.37	18.50	18.32	18.42	78,683	+0.15(+0.82%)
Apr 08, 2015	18.24	18.28	18.19	18.27	29,630	+0.08(+0.44%)
Apr 07, 2015	18.18	18.27	18.15	18.19	57,100	+0.04(+0.22%)
Apr 06, 2015	18.00	18.28	18.00	18.15	24,518	+0.16(+0.89%)
Apr 02, 2015		17.99	17.99	17.99	0	+0.07(+0.39%)

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.