Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	18.31	18.45	18.05	18.08	3,602,751	-0.05(-0.29%)
Jun 29, 2015	18.48	18.73	18.08	18.13	3,977,327	-0.45(-2.42%)
Jun 26, 2015	18.38	18.78	18.35	18.58	6,120,276	+0.24(+1.30%)
Jun 25, 2015	18.48	18.56	18.34	18.34	1,902,702	-0.12(-0.63%)
Jun 24, 2015	19.00	19.01	18.43	18.46	3,053,932	-0.54(-2.82%)
Jun 23, 2015	19.18	19.18	18.95	18.99	2,976,208	-0.12(-0.64%)
Jun 22, 2015	19.02	19.19	18.94	19.12	4,345,032	+0.16(+0.86%)
Jun 19, 2015	19.06	19.09	18.88	18.95	3,017,374	-0.12(-0.64%)
Jun 18, 2015	18.73	19.18	18.68	19.08	4,425,001	+0.40(+2.12%)
Jun 17, 2015	18.54	18.76	18.44	18.68	2,270,154	+0.19(+1.04%)
Jun 16, 2015	18.60	18.64	18.41	18.49	2,463,605	-0.10(-0.56%)
Jun 15, 2015	18.56	18.63	18.34	18.59	3,550,837	-0.08(-0.44%)
Jun 12, 2015	18.53	18.81	18.46	18.67	4,515,659	+0.09(+0.50%)
Jun 11, 2015	18.67	18.70	18.45	18.58	2,383,074	+0.01(+0.03%)
Jun 10, 2015	18.51	18.64	18.30	18.57	3,098,243	-0.06(-0.31%)
Jun 09, 2015	18.87	18.87	18.52	18.63	4,126,865	-0.20(-1.08%)
Jun 08, 2015	18.77	19.03	18.67	18.84	3,561,830	-0.20(-1.07%)
Jun 05, 2015	19.22	19.22	18.85	19.04	4,122,552	-0.14(-0.73%)
Jun 04, 2015	19.86	20.01	19.11	19.18	4,784,909	-0.81(-4.06%)
Jun 03, 2015	20.16	20.16	19.81	19.99	3,833,681	-0.23(-1.15%)
Jun 02, 2015	20.82	20.98	20.14	20.23	7,469,392	-1.25(-5.84%)
Jun 01, 2015	21.28	21.59	21.26	21.48	1,815,194	+0.21(+0.99%)
May 29, 2015	21.46	21.51	21.15	21.27	6,999,537	-0.16(-0.76%)
May 28, 2015	21.47	21.58	21.26	21.43	2,091,855	-0.09(-0.43%)
May 27, 2015	21.30	21.57	21.26	21.53	2,233,774	+0.24(+1.12%)
May 26, 2015	21.37	21.42	21.18	21.29	2,303,376	-0.08(-0.38%)
May 22, 2015	21.37	21.37	21.37	21.37	1,331,640	-0.05(-0.25%)
May 21, 2015	21.72	21.72	21.30	21.42	1,751,152	-0.29(-1.34%)
May 20, 2015	22.00	22.00	21.71	21.71	2,295,962	-0.22(-0.98%)
May 19, 2015	21.68	21.96	21.64	21.93	2,921,138	+0.22(+1.02%)
May 18, 2015	21.50	21.75	21.48	21.71	3,147,872	+0.13(+0.62%)
May 15, 2015	21.41	21.58	21.41	21.57	1,970,534	+0.24(+1.12%)
May 14, 2015	21.26	21.34	21.12	21.33	3,852,200	+0.26(+1.22%)
May 13, 2015	20.99	21.27	20.97	21.08	3,652,803	+0.15(+0.72%)
May 12, 2015	20.63	21.01	20.47	20.92	4,141,711	+0.12(+0.59%)
May 11, 2015	20.59	20.86	20.59	20.80	3,227,879	+0.13(+0.65%)
May 08, 2015	20.59	20.91	20.54	20.67	2,264,252	+0.30(+1.46%)
May 07, 2015	20.03	20.48	19.92	20.37	2,519,499	+0.40(+1.99%)
May 06, 2015	19.95	20.09	19.76	19.97	1,737,801	+0.02(+0.12%)
May 05, 2015	20.28	20.33	19.91	19.95	2,703,861	-0.37(-1.84%)
May 04, 2015	20.20	20.42	20.14	20.32	2,499,847	+0.15(+0.72%)
May 01, 2015	20.12	20.36	20.00	20.18	2,956,785	+0.06(+0.32%)
Apr 30, 2015	20.56	20.76	20.00	20.11	5,848,899	-0.53(-2.57%)
Apr 29, 2015	21.64	21.64	20.52	20.64	5,472,614	-1.10(-5.04%)
Apr 28, 2015	22.16	22.45	21.47	21.74	11,090,895	+0.61(+2.87%)
Apr 27, 2015	21.41	21.46	21.09	21.13	2,318,592	-0.16(-0.77%)
Apr 24, 2015	21.29	21.41	21.27	21.30	1,633,238	+0.01(+0.05%)
Apr 23, 2015	21.22	21.57	21.18	21.29	2,922,376	+0.06(+0.30%)
Apr 22, 2015	21.29	21.34	21.10	21.22	1,552,921	-0.06(-0.27%)
Apr 21, 2015	21.51	21.56	21.26	21.28	1,589,945	-0.18(-0.82%)
Apr 20, 2015	21.65	21.72	21.44	21.46	1,610,786	-0.05(-0.24%)
Apr 17, 2015	21.33	21.58	21.20	21.51	3,468,409	+0.00(+0.00%)
Apr 16, 2015	21.20	21.53	21.09	21.51	1,753,950	+0.27(+1.29%)
Apr 15, 2015	21.62	21.66	21.21	21.23	2,097,680	-0.27(-1.27%)
Apr 14, 2015	21.52	21.67	21.35	21.51	1,723,222	-0.03(-0.14%)
Apr 13, 2015	21.70	21.85	21.51	21.54	1,322,852	-0.14(-0.65%)
Apr 10, 2015	21.86	22.11	21.57	21.68	1,492,790	-0.12(-0.54%)
Apr 09, 2015	21.86	21.95	21.63	21.79	1,634,082	-0.12(-0.53%)
Apr 08, 2015	21.51	21.95	21.44	21.91	2,713,590	+0.45(+2.12%)
Apr 07, 2015	22.03	22.07	21.45	21.46	2,077,098	-0.56(-2.54%)
Apr 06, 2015	21.64	22.06	21.60	22.02	2,169,382	+0.35(+1.62%)
Apr 02, 2015	21.17	21.67	21.67	21.67	1,978,084	+0.50(+2.37%)

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.