Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	18.31	18.45	18.05	18.08	3,602,473	-0.05(-0.29%)
Jun 29, 2015	18.48	18.73	18.08	18.13	3,977,020	-0.45(-2.42%)
Jun 26, 2015	18.38	18.79	18.35	18.58	6,119,803	+0.24(+1.30%)
Jun 25, 2015	18.48	18.56	18.34	18.34	1,902,555	-0.12(-0.63%)
Jun 24, 2015	19.00	19.01	18.43	18.46	3,053,696	-0.54(-2.82%)
Jun 23, 2015	19.18	19.18	18.96	19.00	2,975,978	-0.12(-0.64%)
Jun 22, 2015	19.02	19.19	18.94	19.12	4,344,696	+0.16(+0.86%)
Jun 19, 2015	19.07	19.09	18.89	18.96	3,017,141	-0.12(-0.64%)
Jun 18, 2015	18.73	19.18	18.68	19.08	4,424,659	+0.40(+2.12%)
Jun 17, 2015	18.54	18.76	18.44	18.68	2,269,978	+0.19(+1.04%)
Jun 16, 2015	18.61	18.64	18.41	18.49	2,463,415	-0.10(-0.56%)
Jun 15, 2015	18.56	18.63	18.34	18.59	3,550,562	-0.08(-0.44%)
Jun 12, 2015	18.53	18.81	18.46	18.68	4,515,310	+0.09(+0.50%)
Jun 11, 2015	18.67	18.70	18.45	18.58	2,382,890	+0.01(+0.03%)
Jun 10, 2015	18.51	18.65	18.30	18.58	3,098,004	-0.06(-0.31%)
Jun 09, 2015	18.87	18.87	18.52	18.63	4,126,546	-0.20(-1.08%)
Jun 08, 2015	18.77	19.03	18.67	18.84	3,561,554	-0.20(-1.07%)
Jun 05, 2015	19.22	19.22	18.85	19.04	4,122,234	-0.14(-0.73%)
Jun 04, 2015	19.86	20.01	19.11	19.18	4,784,539	-0.81(-4.05%)
Jun 03, 2015	20.16	20.16	19.81	19.99	3,833,385	-0.23(-1.15%)
Jun 02, 2015	20.82	20.98	20.14	20.23	7,468,815	-1.25(-5.84%)
Jun 01, 2015	21.28	21.59	21.26	21.48	1,815,054	+0.21(+0.99%)
May 29, 2015	21.46	21.52	21.15	21.27	6,998,997	-0.16(-0.76%)
May 28, 2015	21.47	21.58	21.26	21.43	2,091,693	-0.09(-0.43%)
May 27, 2015	21.30	21.57	21.26	21.53	2,233,602	+0.24(+1.12%)
May 26, 2015	21.38	21.42	21.18	21.29	2,303,198	-0.08(-0.38%)
May 22, 2015	21.37	21.37	21.37	21.37	1,331,537	-0.05(-0.25%)
May 21, 2015	21.73	21.73	21.30	21.42	1,751,016	-0.29(-1.34%)
May 20, 2015	22.01	22.01	21.71	21.71	2,295,784	-0.22(-0.98%)
May 19, 2015	21.68	21.96	21.64	21.93	2,920,913	+0.22(+1.02%)
May 18, 2015	21.50	21.75	21.48	21.71	3,147,629	+0.13(+0.62%)
May 15, 2015	21.42	21.58	21.42	21.57	1,970,382	+0.24(+1.12%)
May 14, 2015	21.26	21.35	21.12	21.33	3,851,902	+0.26(+1.22%)
May 13, 2015	20.99	21.28	20.97	21.08	3,652,521	+0.15(+0.72%)
May 12, 2015	20.63	21.01	20.47	20.93	4,141,391	+0.12(+0.59%)
May 11, 2015	20.59	20.86	20.59	20.80	3,227,629	+0.13(+0.65%)
May 08, 2015	20.59	20.91	20.54	20.67	2,264,077	+0.30(+1.46%)
May 07, 2015	20.03	20.48	19.92	20.37	2,519,305	+0.40(+1.99%)
May 06, 2015	19.95	20.09	19.76	19.98	1,737,667	+0.02(+0.12%)
May 05, 2015	20.28	20.33	19.91	19.95	2,703,652	-0.37(-1.84%)
May 04, 2015	20.20	20.42	20.14	20.33	2,499,654	+0.15(+0.72%)
May 01, 2015	20.12	20.36	20.00	20.18	2,956,557	+0.06(+0.32%)
Apr 30, 2015	20.56	20.76	20.00	20.12	5,848,447	-0.53(-2.57%)
Apr 29, 2015	21.64	21.64	20.52	20.65	5,472,191	-1.10(-5.04%)
Apr 28, 2015	22.16	22.45	21.47	21.74	11,090,038	+0.61(+2.87%)
Apr 27, 2015	21.41	21.47	21.10	21.14	2,318,413	-0.16(-0.77%)
Apr 24, 2015	21.29	21.42	21.27	21.30	1,633,112	+0.01(+0.05%)
Apr 23, 2015	21.22	21.57	21.18	21.29	2,922,151	+0.06(+0.30%)
Apr 22, 2015	21.29	21.34	21.10	21.22	1,552,801	-0.06(-0.27%)
Apr 21, 2015	21.51	21.56	21.26	21.28	1,589,822	-0.17(-0.82%)
Apr 20, 2015	21.65	21.72	21.45	21.46	1,610,661	-0.05(-0.24%)
Apr 17, 2015	21.33	21.59	21.20	21.51	3,468,141	+0.00(+0.00%)
Apr 16, 2015	21.21	21.53	21.09	21.51	1,753,814	+0.27(+1.29%)
Apr 15, 2015	21.63	21.66	21.21	21.24	2,097,518	-0.27(-1.27%)
Apr 14, 2015	21.52	21.67	21.35	21.51	1,723,089	-0.03(-0.14%)
Apr 13, 2015	21.70	21.85	21.52	21.54	1,322,750	-0.14(-0.65%)
Apr 10, 2015	21.87	22.11	21.57	21.68	1,492,675	-0.12(-0.53%)
Apr 09, 2015	21.87	21.95	21.63	21.80	1,633,955	-0.12(-0.53%)
Apr 08, 2015	21.52	21.95	21.45	21.91	2,713,381	+0.45(+2.12%)
Apr 07, 2015	22.03	22.08	21.45	21.46	2,076,938	-0.56(-2.54%)
Apr 06, 2015	21.64	22.06	21.60	22.02	2,169,215	+0.35(+1.61%)
Apr 02, 2015	21.17	21.67	21.67	21.67	1,977,931	+0.50(+2.37%)
Apr 01, 2015	21.29	21.34	20.96	21.17	2,587,792	-0.11(-0.52%)
Mar 31, 2015	21.46	21.49	21.24	21.28	1,729,430	-0.16(-0.73%)
Mar 30, 2015	21.46	21.54	21.32	21.43	1,296,853	+0.06(+0.30%)
Mar 27, 2015	21.21	21.44	21.19	21.37	1,058,263	+0.16(+0.74%)
Mar 26, 2015	21.20	21.35	21.06	21.21	2,944,711	-0.04(-0.16%)
Mar 25, 2015	22.10	22.10	21.24	21.25	1,829,095	-0.81(-3.68%)
Mar 24, 2015	22.34	22.34	21.94	22.06	1,876,598	-0.30(-1.33%)
Mar 23, 2015	22.54	22.58	22.25	22.36	2,256,515	-0.19(-0.83%)
Mar 20, 2015	22.45	22.69	22.40	22.54	6,382,907	+0.22(+0.99%)
Mar 19, 2015	22.49	22.61	22.28	22.32	3,508,116	-0.18(-0.78%)
Mar 18, 2015	21.99	22.59	21.94	22.50	3,021,678	+0.48(+2.20%)
Mar 17, 2015	21.89	22.23	21.81	22.01	3,824,287	+0.08(+0.37%)
Mar 16, 2015	21.61	21.99	21.61	21.93	2,232,453	+0.43(+1.98%)
Mar 13, 2015	21.40	21.63	21.15	21.50	2,918,171	+0.10(+0.46%)
Mar 12, 2015	21.00	21.45	20.98	21.40	1,791,887	+0.43(+2.03%)
Mar 11, 2015	21.17	21.17	20.88	20.98	2,835,271	-0.16(-0.77%)
Mar 10, 2015	21.18	21.22	20.76	21.14	3,977,088	-0.18(-0.85%)
Mar 09, 2015	21.19	21.34	21.14	21.32	1,969,040	+0.16(+0.77%)
Mar 06, 2015	21.18	21.35	21.04	21.16	2,877,193	-0.18(-0.85%)
Mar 05, 2015	21.29	21.39	21.25	21.34	1,855,682	+0.06(+0.27%)
Mar 04, 2015	21.45	21.81	21.24	21.28	3,495,567	-0.52(-2.41%)
Mar 03, 2015	21.81	21.87	21.64	21.81	3,196,347	-0.06(-0.27%)
Mar 02, 2015	21.39	21.90	21.36	21.87	3,316,878	+0.43(+2.01%)
Feb 27, 2015	21.46	21.49	21.19	21.43	3,770,388	-0.06(-0.27%)
Feb 26, 2015	21.24	21.51	21.14	21.49	3,353,518	+0.22(+1.01%)
Feb 25, 2015	21.26	21.40	21.05	21.28	2,716,566	-0.06(-0.27%)
Feb 24, 2015	21.12	21.36	20.90	21.33	2,707,901	+0.17(+0.80%)
Feb 23, 2015	21.41	21.47	20.98	21.17	2,826,416	-0.24(-1.14%)
Feb 20, 2015	22.38	22.38	21.05	21.41	5,952,150	-1.24(-5.46%)
Feb 19, 2015	23.04	23.04	22.63	22.65	1,994,294	-0.41(-1.77%)
Feb 18, 2015	22.78	23.12	22.60	23.06	2,866,490	+0.26(+1.15%)
Feb 17, 2015	22.86	23.01	22.76	22.79	2,322,341	-0.17(-0.74%)
Feb 13, 2015	23.56	22.96	22.96	22.96	2,226,888	-0.64(-2.72%)
Feb 12, 2015	23.35	23.63	23.22	23.60	1,433,186	+0.36(+1.53%)
Feb 11, 2015	23.20	23.28	22.93	23.25	1,195,453	+0.06(+0.28%)
Feb 10, 2015	23.12	23.23	22.94	23.18	1,940,994	+0.13(+0.56%)
Feb 09, 2015	23.74	23.81	23.03	23.06	1,826,704	-0.80(-3.37%)
Feb 06, 2015	23.98	24.22	23.79	23.86	2,003,849	-0.10(-0.44%)
Feb 05, 2015	23.69	23.98	23.62	23.97	1,906,166	+0.31(+1.33%)
Feb 04, 2015	23.45	23.82	23.35	23.65	1,646,203	+0.20(+0.87%)
Feb 03, 2015	23.16	23.45	22.99	23.45	1,360,968	+0.31(+1.34%)
Feb 02, 2015	23.24	23.27	22.57	23.14	1,941,574	-0.10(-0.43%)
Jan 30, 2015	23.62	23.65	23.11	23.24	2,319,668	-0.48(-2.04%)
Jan 29, 2015	23.38	23.73	23.37	23.72	1,554,857	+0.29(+1.24%)
Jan 28, 2015	23.74	23.84	23.41	23.43	1,755,046	-0.11(-0.47%)
Jan 27, 2015	23.67	23.80	23.48	23.54	1,705,429	-0.29(-1.22%)
Jan 26, 2015	23.71	23.93	23.64	23.83	1,220,085	+0.06(+0.27%)
Jan 23, 2015	23.54	23.98	23.48	23.77	2,126,621	+0.24(+1.02%)
Jan 22, 2015	23.47	23.57	23.19	23.53	5,314,468	+0.26(+1.10%)

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.