Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	18.42	18.44	18.07	18.17	794,505	-0.17(-0.93%)
Jun 29, 2015	18.57	18.69	18.28	18.34	871,560	-0.31(-1.68%)
Jun 26, 2015	18.71	18.74	18.47	18.65	806,009	+0.00(+0.02%)
Jun 25, 2015	18.67	18.79	18.56	18.65	618,121	+0.05(+0.28%)
Jun 24, 2015	18.75	18.78	18.57	18.59	542,990	-0.13(-0.72%)
Jun 23, 2015	18.42	18.80	18.42	18.73	649,081	+0.29(+1.55%)
Jun 22, 2015	18.29	18.46	18.16	18.44	599,229	+0.17(+0.93%)
Jun 19, 2015	18.25	18.52	18.09	18.27	806,805	+0.10(+0.55%)
Jun 18, 2015	18.13	18.25	18.01	18.17	530,075	+0.10(+0.53%)
Jun 17, 2015	18.13	18.27	17.96	18.08	482,446	-0.01(-0.07%)
Jun 16, 2015	17.85	18.25	17.85	18.09	560,630	+0.22(+1.24%)
Jun 15, 2015	17.77	17.90	17.59	17.87	717,333	+0.01(+0.04%)
Jun 12, 2015	17.82	17.93	17.71	17.86	563,850	+0.00(+0.00%)
Jun 11, 2015	17.88	18.13	17.80	17.86	520,388	+0.02(+0.11%)
Jun 10, 2015	17.93	18.09	17.76	17.84	671,087	-0.05(-0.27%)
Jun 09, 2015	18.04	18.05	17.85	17.89	652,412	-0.18(-0.99%)
Jun 08, 2015	18.29	18.41	17.99	18.07	946,811	-0.25(-1.39%)
Jun 05, 2015	18.32	18.42	17.80	18.32	1,426,290	-0.10(-0.56%)
Jun 04, 2015	17.62	18.57	17.48	18.42	1,479,563	+0.95(+5.45%)
Jun 03, 2015	17.17	17.56	17.12	17.47	825,223	+0.31(+1.80%)
Jun 02, 2015	16.89	17.19	16.86	17.16	635,806	+0.23(+1.36%)
Jun 01, 2015	16.94	17.10	16.75	16.93	704,302	+0.03(+0.19%)
May 29, 2015	17.28	17.37	16.87	16.90	887,605	-0.43(-2.47%)
May 28, 2015	17.38	17.47	17.30	17.33	405,408	-0.02(-0.11%)
May 27, 2015	17.26	17.42	17.09	17.35	439,512	+0.11(+0.62%)
May 26, 2015	17.49	17.66	17.23	17.24	874,689	-0.25(-1.43%)
May 22, 2015	17.13	17.49	17.49	17.49	1,413,719	+0.38(+2.25%)
May 21, 2015	16.77	17.32	16.09	17.11	2,119,967	-0.40(-2.27%)
May 20, 2015	17.65	17.65	17.33	17.50	1,152,092	-0.06(-0.34%)
May 19, 2015	17.91	18.01	17.53	17.56	827,715	-0.33(-1.82%)
May 18, 2015	17.69	18.01	17.59	17.89	573,220	+0.26(+1.49%)
May 15, 2015	17.68	17.81	17.53	17.63	515,442	-0.02(-0.13%)
May 14, 2015	17.79	17.86	17.36	17.65	755,887	-0.05(-0.29%)
May 13, 2015	17.71	17.90	17.56	17.70	577,828	-0.01(-0.07%)
May 12, 2015	17.68	17.84	17.51	17.71	419,291	-0.07(-0.38%)
May 11, 2015	17.96	18.10	17.75	17.78	597,607	-0.21(-1.17%)
May 08, 2015	18.37	18.44	17.94	17.99	541,335	-0.17(-0.94%)
May 07, 2015	18.02	18.36	17.99	18.16	547,858	+0.16(+0.88%)
May 06, 2015	17.90	18.02	17.48	18.00	880,096	+0.13(+0.75%)
May 05, 2015	17.94	18.02	17.73	17.87	557,181	-0.09(-0.51%)
May 04, 2015	18.14	18.42	17.94	17.96	485,736	-0.15(-0.83%)
May 01, 2015	17.83	18.29	17.78	18.11	588,811	+0.33(+1.85%)
Apr 30, 2015	17.92	18.22	17.74	17.78	561,144	-0.17(-0.97%)
Apr 29, 2015	18.48	18.48	17.86	17.96	1,064,817	-0.59(-3.19%)
Apr 28, 2015	18.73	18.80	18.38	18.55	533,220	-0.16(-0.85%)
Apr 27, 2015	18.94	19.17	18.65	18.71	372,492	-0.23(-1.19%)
Apr 24, 2015	18.95	19.15	18.90	18.93	311,544	+0.00(+0.00%)
Apr 23, 2015	18.71	19.01	18.71	18.93	446,477	+0.18(+0.95%)
Apr 22, 2015	18.93	18.93	18.67	18.75	312,595	-0.14(-0.74%)
Apr 21, 2015	19.07	19.21	18.81	18.89	534,689	-0.15(-0.79%)
Apr 20, 2015	18.71	19.21	18.59	19.04	845,022	+0.46(+2.46%)
Apr 17, 2015	18.99	19.06	18.55	18.59	760,964	-0.51(-2.66%)
Apr 16, 2015	19.15	19.34	19.06	19.09	592,230	-0.06(-0.29%)
Apr 15, 2015	19.39	19.68	19.10	19.15	584,203	-0.15(-0.76%)
Apr 14, 2015	19.49	19.49	19.21	19.30	990,720	-0.09(-0.45%)
Apr 13, 2015	19.35	19.52	19.27	19.38	816,258	+0.09(+0.45%)
Apr 10, 2015	18.83	19.43	18.76	19.30	1,074,082	+0.55(+2.93%)
Apr 09, 2015	19.62	19.68	18.45	18.75	1,264,244	-0.87(-4.45%)
Apr 08, 2015	19.52	19.67	19.42	19.62	510,455	+0.13(+0.69%)
Apr 07, 2015	19.63	19.84	19.46	19.49	562,067	-0.17(-0.86%)
Apr 06, 2015	20.14	20.23	19.60	19.66	959,743	-0.48(-2.39%)
Apr 02, 2015	20.00	20.14	20.14	20.14	498,193	+0.12(+0.59%)

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.