Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	13.00	13.06	12.45	12.63	1,946,751	-0.29(-2.24%)
Jun 29, 2015	12.93	13.20	12.90	12.92	2,194,513	-0.19(-1.45%)
Jun 26, 2015	13.17	13.17	12.73	13.11	4,574,904	-0.05(-0.38%)
Jun 25, 2015	13.43	13.43	13.00	13.16	2,116,262	-0.25(-1.86%)
Jun 24, 2015	13.84	13.97	13.03	13.41	2,545,509	-0.50(-3.59%)
Jun 23, 2015	13.89	14.05	13.74	13.91	1,234,557	+0.00(+0.00%)
Jun 22, 2015	13.75	14.01	13.61	13.91	1,359,606	+0.22(+1.61%)
Jun 19, 2015	13.94	13.97	13.39	13.69	2,331,860	-0.29(-2.07%)
Jun 18, 2015	14.47	14.61	13.81	13.98	2,334,060	-0.46(-3.19%)
Jun 17, 2015	15.36	15.46	14.40	14.44	1,877,419	-0.74(-4.87%)
Jun 16, 2015	15.16	15.23	15.02	15.18	778,626	-0.01(-0.07%)
Jun 15, 2015	15.07	15.29	14.94	15.19	1,163,110	-0.11(-0.72%)
Jun 12, 2015	15.74	15.86	15.19	15.30	1,431,421	-0.56(-3.53%)
Jun 11, 2015	16.11	16.18	15.77	15.86	897,910	-0.30(-1.86%)
Jun 10, 2015	15.79	16.34	15.75	16.16	785,792	+0.62(+3.99%)
Jun 09, 2015	15.73	15.92	15.51	15.54	661,451	-0.04(-0.26%)
Jun 08, 2015	15.66	15.87	15.47	15.58	592,553	-0.15(-0.95%)
Jun 05, 2015	15.23	15.80	15.17	15.73	735,512	+0.44(+2.88%)
Jun 04, 2015	15.51	15.60	15.25	15.29	1,420,824	-0.38(-2.43%)
Jun 03, 2015	15.73	16.06	15.57	15.67	801,860	-0.10(-0.63%)
Jun 02, 2015	15.43	16.01	15.36	15.77	878,229	+0.49(+3.21%)
Jun 01, 2015	15.65	15.65	15.20	15.28	1,489,289	-0.39(-2.49%)
May 29, 2015	16.01	16.11	15.66	15.67	851,458	-0.31(-1.94%)
May 28, 2015	16.04	16.04	15.70	15.98	874,744	-0.13(-0.81%)
May 27, 2015	16.06	16.25	15.74	16.11	1,308,273	+0.03(+0.19%)
May 26, 2015	16.07	16.25	15.54	16.08	1,893,225	-0.23(-1.41%)
May 22, 2015	16.41	16.31	16.31	16.31	670,500	-0.31(-1.87%)
May 21, 2015	16.47	16.85	16.44	16.62	955,017	+0.30(+1.84%)
May 20, 2015	16.32	16.43	16.13	16.32	1,196,282	+0.11(+0.68%)
May 19, 2015	16.78	16.78	16.00	16.21	1,579,766	-0.74(-4.37%)
May 18, 2015	16.96	16.98	16.48	16.95	1,039,467	-0.02(-0.12%)
May 15, 2015	16.75	17.15	16.51	16.97	839,233	+0.13(+0.77%)
May 14, 2015	16.99	17.18	16.74	16.84	760,589	-0.09(-0.53%)
May 13, 2015	17.27	17.33	16.69	16.93	1,135,708	-0.20(-1.17%)
May 12, 2015	16.78	17.24	16.65	17.13	927,291	+0.37(+2.21%)
May 11, 2015	16.96	17.15	16.62	16.76	1,515,640	-0.13(-0.77%)
May 08, 2015	16.55	16.91	16.11	16.89	1,230,357	+0.53(+3.24%)
May 07, 2015	16.35	16.46	15.92	16.36	1,583,486	-0.13(-0.79%)
May 06, 2015	16.88	17.20	16.37	16.49	1,862,645	-0.19(-1.14%)
May 05, 2015	16.66	16.93	16.57	16.68	2,341,363	+0.19(+1.15%)
May 04, 2015	16.49	16.71	16.32	16.49	1,537,314	+0.14(+0.86%)
May 01, 2015	16.44	16.57	16.07	16.35	1,382,437	-0.13(-0.79%)
Apr 30, 2015	16.80	16.93	16.27	16.48	1,591,665	-0.29(-1.73%)
Apr 29, 2015	16.42	16.90	16.11	16.77	1,251,658	+0.29(+1.76%)
Apr 28, 2015	16.52	16.82	16.41	16.48	1,319,889	-0.09(-0.54%)
Apr 27, 2015	16.54	16.70	16.30	16.57	1,355,804	+0.21(+1.28%)
Apr 24, 2015	16.57	16.62	16.16	16.36	1,027,929	-0.32(-1.92%)
Apr 23, 2015	16.69	16.89	16.50	16.68	1,491,964	-0.07(-0.42%)
Apr 22, 2015	16.62	17.12	16.54	16.75	2,086,570	+0.16(+0.96%)
Apr 21, 2015	17.71	17.73	15.93	16.59	4,853,464	+0.86(+5.47%)
Apr 20, 2015	16.13	16.19	15.66	15.73	2,749,514	-0.37(-2.30%)
Apr 17, 2015	16.50	16.60	15.78	16.10	1,799,027	-0.48(-2.90%)
Apr 16, 2015	16.90	17.06	16.51	16.58	1,312,396	-0.43(-2.53%)
Apr 15, 2015	16.63	17.11	16.30	17.01	1,420,025	+0.58(+3.53%)
Apr 14, 2015	16.45	16.55	16.31	16.43	1,095,054	+0.04(+0.24%)
Apr 13, 2015	16.43	16.56	16.25	16.39	1,047,778	+0.05(+0.31%)
Apr 10, 2015	16.65	16.71	16.22	16.34	1,110,113	-0.22(-1.33%)
Apr 09, 2015	15.81	16.63	15.81	16.56	1,577,350	+0.83(+5.28%)
Apr 08, 2015	15.75	15.95	15.51	15.73	1,199,919	+0.02(+0.13%)
Apr 07, 2015	16.17	16.17	15.53	15.71	1,755,036	-0.46(-2.84%)
Apr 06, 2015	15.36	16.19	15.36	16.17	1,292,799	+0.96(+6.31%)
Apr 02, 2015	14.85	15.21	15.21	15.21	1,208,200	+0.18(+1.20%)

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.