Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	20.08	20.78	19.86	20.66	632,506	+0.66(+3.30%)
Jun 29, 2015	20.25	20.53	19.88	20.00	560,322	-0.40(-1.96%)
Jun 26, 2015	20.79	20.87	20.23	20.40	4,841,003	-0.41(-1.97%)
Jun 25, 2015	20.58	21.10	20.43	20.81	551,648	+0.22(+1.07%)
Jun 24, 2015	21.59	21.77	20.53	20.59	916,678	-1.07(-4.94%)
Jun 23, 2015	21.26	21.75	21.20	21.66	520,828	+0.37(+1.74%)
Jun 22, 2015	21.51	21.94	21.27	21.29	751,856	-0.24(-1.11%)
Jun 19, 2015	21.59	21.96	21.36	21.53	732,289	-0.15(-0.69%)
Jun 18, 2015	21.07	21.70	20.94	21.68	331,329	+0.61(+2.90%)
Jun 17, 2015	20.94	21.39	20.94	21.07	403,318	+0.16(+0.77%)
Jun 16, 2015	20.95	21.12	20.47	20.91	469,432	-0.02(-0.10%)
Jun 15, 2015	20.40	20.96	19.78	20.93	560,447	+0.45(+2.20%)
Jun 12, 2015	20.85	20.96	20.46	20.48	240,003	-0.44(-2.10%)
Jun 11, 2015	20.89	21.28	20.77	20.92	315,167	+0.13(+0.63%)
Jun 10, 2015	20.71	21.15	20.64	20.79	566,985	+0.06(+0.29%)
Jun 09, 2015	20.40	20.77	20.17	20.73	477,400	+0.35(+1.72%)
Jun 08, 2015	20.24	20.50	20.07	20.38	498,606	+0.13(+0.64%)
Jun 05, 2015	20.38	20.47	20.16	20.25	450,092	-0.15(-0.74%)
Jun 04, 2015	20.35	20.46	20.14	20.40	509,473	-0.09(-0.44%)
Jun 03, 2015	20.49	20.60	20.32	20.49	542,061	+0.09(+0.44%)
Jun 02, 2015	19.86	20.70	19.70	20.40	864,343	+0.36(+1.80%)
Jun 01, 2015	20.37	20.37	19.97	20.04	538,511	-0.29(-1.43%)
May 29, 2015	20.48	20.50	20.14	20.33	748,540	-0.21(-1.02%)
May 28, 2015	20.41	20.58	20.18	20.54	452,358	+0.05(+0.24%)
May 27, 2015	20.43	20.71	20.28	20.49	447,823	+0.11(+0.54%)
May 26, 2015	20.66	20.80	20.29	20.38	407,107	-0.42(-2.02%)
May 22, 2015	21.05	20.80	20.80	20.80	604,500	-0.26(-1.23%)
May 21, 2015	21.42	21.46	21.03	21.06	331,140	-0.35(-1.63%)
May 20, 2015	21.68	21.70	21.37	21.41	542,627	-0.20(-0.93%)
May 19, 2015	21.00	21.61	20.96	21.61	404,799	+0.58(+2.76%)
May 18, 2015	20.76	21.10	20.49	21.03	515,783	+0.13(+0.62%)
May 15, 2015	20.93	21.07	20.54	20.90	725,659	-0.06(-0.29%)
May 14, 2015	20.77	20.96	20.58	20.96	564,259	+0.21(+1.01%)
May 13, 2015	21.03	21.07	20.56	20.75	512,926	-0.27(-1.28%)
May 12, 2015	20.42	21.06	20.12	21.02	983,188	+0.45(+2.19%)
May 11, 2015	20.89	21.19	20.54	20.57	818,615	-0.39(-1.86%)
May 08, 2015	21.18	21.41	20.83	20.96	1,197,657	+0.03(+0.14%)
May 07, 2015	20.07	21.79	20.03	20.93	1,628,904	+0.90(+4.49%)
May 06, 2015	20.00	20.48	19.48	20.03	1,084,301	+0.49(+2.51%)
May 05, 2015	19.40	22.65	18.66	19.54	1,998,850	-0.47(-2.35%)
May 04, 2015	19.08	20.76	18.86	20.01	2,100,530	+0.83(+4.33%)
May 01, 2015	18.25	19.43	18.21	19.18	2,894,228	+0.84(+4.58%)
Apr 30, 2015	18.13	19.00	18.01	18.34	3,640,741	+0.01(+0.05%)
Apr 29, 2015	19.21	20.11	18.04	18.33	6,578,553	-1.37(-6.95%)
Apr 28, 2015	21.97	22.11	15.82	19.70	26,436,714	-2.24(-10.21%)
Apr 27, 2015	22.83	22.88	21.71	21.94	1,220,523	-0.86(-3.77%)
Apr 24, 2015	23.04	23.44	22.61	22.80	1,124,945	-0.23(-1.00%)
Apr 23, 2015	22.32	23.49	22.09	23.03	2,120,989	+0.67(+3.00%)
Apr 22, 2015	22.65	22.79	22.30	22.36	859,004	-0.29(-1.28%)
Apr 21, 2015	22.58	22.81	22.53	22.65	682,760	+0.05(+0.22%)
Apr 20, 2015	22.82	22.99	22.37	22.60	901,027	-0.15(-0.66%)
Apr 17, 2015	22.62	22.88	22.51	22.75	1,814,397	-0.11(-0.48%)
Apr 16, 2015	22.25	22.99	22.16	22.86	1,790,262	+0.59(+2.65%)
Apr 15, 2015	22.13	22.45	21.94	22.27	1,129,792	+0.19(+0.86%)
Apr 14, 2015	22.07	22.29	21.95	22.08	654,110	+0.03(+0.14%)
Apr 13, 2015	22.23	22.26	21.54	22.05	1,221,560	-0.05(-0.23%)
Apr 10, 2015	21.25	22.19	21.21	22.10	2,308,448	+1.12(+5.34%)
Apr 09, 2015	20.07	21.17	20.07	20.98	3,260,578	+0.98(+4.90%)
Apr 08, 2015	19.88	20.10	19.67	20.00	1,214,438	+0.22(+1.11%)
Apr 07, 2015	19.85	20.09	19.69	19.78	1,277,996	-0.12(-0.60%)
Apr 06, 2015	19.64	20.05	19.42	19.90	1,074,108	+0.19(+0.96%)
Apr 02, 2015	19.74	19.71	19.71	19.71	1,274,600	+0.05(+0.25%)

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.