Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	19.62	19.63	19.45	19.55	9,730,719	+0.01(+0.07%)
Jun 29, 2015	19.75	19.96	19.53	19.53	7,789,176	-0.20(-1.01%)
Jun 26, 2015	19.65	19.85	19.57	19.73	6,388,507	+0.07(+0.37%)
Jun 25, 2015	19.78	19.83	19.63	19.66	5,172,775	-0.05(-0.27%)
Jun 24, 2015	19.94	20.04	19.71	19.71	7,202,272	-0.23(-1.13%)
Jun 23, 2015	20.28	20.32	19.92	19.94	5,931,088	-0.36(-1.80%)
Jun 22, 2015	20.49	20.52	20.26	20.30	5,740,755	+0.05(+0.26%)
Jun 19, 2015	20.36	20.53	20.24	20.25	7,004,469	-0.19(-0.94%)
Jun 18, 2015	20.14	20.54	20.14	20.44	6,936,487	+0.31(+1.52%)
Jun 17, 2015	19.90	20.18	19.87	20.14	7,383,867	+0.22(+1.10%)
Jun 16, 2015	19.85	19.98	19.73	19.92	8,536,328	+0.07(+0.37%)
Jun 15, 2015	19.98	20.02	19.85	19.85	6,022,464	-0.15(-0.76%)
Jun 12, 2015	20.16	20.24	19.98	20.00	4,611,168	-0.25(-1.24%)
Jun 11, 2015	20.21	20.30	20.10	20.25	8,805,432	+0.21(+1.03%)
Jun 10, 2015	20.12	20.22	19.99	20.04	8,824,570	+0.08(+0.40%)
Jun 09, 2015	20.01	20.07	19.94	19.96	8,249,929	-0.01(-0.07%)
Jun 08, 2015	20.24	20.28	19.96	19.98	10,832,143	-0.30(-1.50%)
Jun 05, 2015	20.39	20.42	20.15	20.28	9,261,558	-0.33(-1.59%)
Jun 04, 2015	20.59	20.77	20.56	20.61	8,634,588	-0.01(-0.03%)
Jun 03, 2015	20.90	20.95	20.56	20.62	9,639,979	-0.23(-1.10%)
Jun 02, 2015	21.20	21.24	20.74	20.84	16,130,395	-0.38(-1.78%)
Jun 01, 2015	21.20	21.34	21.09	21.22	8,260,914	+0.04(+0.17%)
May 29, 2015	21.21	21.30	21.11	21.18	5,944,937	-0.05(-0.26%)
May 28, 2015	21.16	21.31	21.07	21.24	7,119,504	+0.08(+0.38%)
May 27, 2015	21.03	21.22	20.98	21.16	6,232,794	+0.21(+1.02%)
May 26, 2015	21.00	21.00	20.85	20.95	6,193,865	-0.06(-0.29%)
May 22, 2015	21.02	21.01	21.01	21.01	5,891,622	-0.09(-0.41%)
May 21, 2015	21.26	21.35	21.03	21.09	7,493,087	-0.18(-0.83%)
May 20, 2015	21.14	21.42	21.07	21.27	7,762,045	+0.15(+0.72%)
May 19, 2015	20.82	21.21	20.74	21.12	10,771,583	+0.20(+0.93%)
May 18, 2015	20.61	20.95	20.56	20.92	5,802,480	+0.21(+1.03%)
May 15, 2015	20.56	20.78	20.52	20.71	4,794,071	+0.21(+1.04%)
May 14, 2015	20.40	20.56	20.36	20.50	5,355,242	+0.18(+0.87%)
May 13, 2015	20.55	20.60	20.19	20.32	6,929,462	-0.21(-1.04%)
May 12, 2015	20.50	20.61	20.37	20.53	6,634,543	-0.07(-0.33%)
May 11, 2015	20.60	20.89	20.58	20.60	6,937,003	-0.09(-0.44%)
May 08, 2015	20.75	20.90	20.56	20.69	8,930,980	+0.31(+1.50%)
May 07, 2015	20.49	20.67	20.26	20.39	8,898,619	+0.01(+0.06%)
May 06, 2015	20.57	20.65	20.09	20.37	9,581,261	-0.23(-1.10%)
May 05, 2015	20.93	20.98	20.57	20.60	6,093,532	-0.43(-2.03%)
May 04, 2015	20.89	21.20	20.84	21.03	5,160,035	+0.16(+0.76%)
May 01, 2015	20.82	20.90	20.61	20.87	7,814,468	+0.10(+0.47%)
Apr 30, 2015	20.97	21.05	20.64	20.77	9,741,302	-0.23(-1.10%)
Apr 29, 2015	20.77	21.05	20.73	21.00	6,012,306	+0.02(+0.12%)
Apr 28, 2015	20.69	20.99	20.64	20.98	6,295,849	+0.21(+1.03%)
Apr 27, 2015	20.90	21.21	20.72	20.76	7,100,294	-0.34(-1.62%)
Apr 24, 2015	20.89	21.19	20.81	21.11	7,018,318	+0.21(+0.99%)
Apr 23, 2015	20.70	21.05	20.69	20.90	6,959,750	+0.16(+0.79%)
Apr 22, 2015	20.55	20.78	20.45	20.73	7,564,500	+0.22(+1.07%)
Apr 21, 2015	20.66	20.81	20.46	20.51	4,063,274	-0.12(-0.56%)
Apr 20, 2015	20.37	20.69	20.37	20.63	5,676,649	+0.31(+1.53%)
Apr 17, 2015	20.34	20.51	20.27	20.32	4,988,745	-0.10(-0.51%)
Apr 16, 2015	20.48	20.48	20.18	20.42	7,467,829	-0.06(-0.30%)
Apr 15, 2015	20.68	20.87	20.45	20.48	8,178,553	-0.18(-0.89%)
Apr 14, 2015	20.56	20.71	20.48	20.67	4,762,610	+0.20(+0.98%)
Apr 13, 2015	20.74	20.75	20.45	20.46	5,431,906	-0.32(-1.53%)
Apr 10, 2015	20.61	20.86	20.58	20.78	6,635,608	+0.20(+0.98%)
Apr 09, 2015	20.73	20.76	20.39	20.58	7,370,489	-0.22(-1.06%)
Apr 08, 2015	20.76	20.84	20.59	20.80	5,943,621	+0.09(+0.41%)
Apr 07, 2015	20.98	21.00	20.69	20.71	5,185,952	-0.27(-1.28%)
Apr 06, 2015	20.72	21.12	20.69	20.98	7,196,378	+0.32(+1.57%)
Apr 02, 2015	20.53	20.66	20.66	20.66	5,483,982	+0.11(+0.53%)

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.