Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	22.93	23.14	22.68	23.01	22,688,812	+0.33(+1.47%)
Jun 29, 2015	23.17	23.23	22.57	22.67	20,041,040	-0.64(-2.73%)
Jun 26, 2015	23.52	23.57	23.18	23.31	17,519,790	-0.21(-0.91%)
Jun 25, 2015	23.56	23.68	23.48	23.52	15,725,340	-0.01(-0.02%)
Jun 24, 2015	23.72	23.83	23.49	23.53	22,074,366	-0.12(-0.52%)
Jun 23, 2015	23.59	23.67	23.46	23.65	14,489,171	+0.07(+0.29%)
Jun 22, 2015	23.52	23.64	23.40	23.58	13,530,579	+0.22(+0.95%)
Jun 19, 2015	23.22	23.47	23.17	23.36	27,599,564	+0.18(+0.79%)
Jun 18, 2015	23.16	23.34	23.15	23.18	18,297,412	+0.05(+0.23%)
Jun 17, 2015	23.10	23.33	23.01	23.12	11,938,514	+0.01(+0.05%)
Jun 16, 2015	22.87	23.63	22.83	23.11	24,644,712	+0.20(+0.87%)
Jun 15, 2015	22.77	22.99	22.63	22.91	21,224,892	-0.01(-0.03%)
Jun 12, 2015	23.04	23.17	22.90	22.92	18,111,816	-0.16(-0.71%)
Jun 11, 2015	23.18	23.29	22.97	23.09	18,588,604	-0.01(-0.03%)
Jun 10, 2015	23.13	23.27	22.99	23.09	23,256,272	+0.02(+0.10%)
Jun 09, 2015	23.19	23.23	22.81	23.07	25,008,370	-0.17(-0.72%)
Jun 08, 2015	23.88	23.88	23.09	23.24	32,304,214	-0.91(-3.76%)
Jun 05, 2015	23.86	24.17	23.83	24.15	26,442,980	+0.28(+1.18%)
Jun 04, 2015	23.59	23.89	23.57	23.86	20,223,742	+0.18(+0.77%)
Jun 03, 2015	23.82	23.87	23.49	23.68	20,723,314	+0.00(+0.02%)
Jun 02, 2015	23.72	24.07	23.64	23.68	18,570,810	-0.21(-0.90%)
Jun 01, 2015	23.51	24.07	23.51	23.89	36,910,836	+0.46(+1.96%)
May 29, 2015	23.16	23.54	23.05	23.43	38,442,328	+0.31(+1.32%)
May 28, 2015	22.62	23.27	22.51	23.13	23,539,102	+0.45(+1.99%)
May 27, 2015	22.48	22.77	22.38	22.68	11,203,082	+0.25(+1.12%)
May 26, 2015	22.93	22.93	22.36	22.43	16,522,164	-0.38(-1.67%)
May 22, 2015	22.81	22.81	22.81	22.81	28,261,874	-0.01(-0.03%)
May 21, 2015	22.53	22.89	22.53	22.81	13,469,117	+0.23(+1.00%)
May 20, 2015	22.71	22.76	22.39	22.59	12,839,725	-0.04(-0.17%)
May 19, 2015	22.78	22.81	22.61	22.63	7,704,205	-0.08(-0.35%)
May 18, 2015	22.62	22.79	22.59	22.71	10,308,857	+0.02(+0.08%)
May 15, 2015	22.97	23.23	22.67	22.69	16,187,541	-0.26(-1.15%)
May 14, 2015	22.62	22.96	22.51	22.95	15,996,102	+0.49(+2.19%)
May 13, 2015	22.36	22.68	22.17	22.46	16,691,654	+0.19(+0.87%)
May 12, 2015	22.09	22.38	21.99	22.26	11,944,309	-0.02(-0.07%)
May 11, 2015	22.47	22.60	22.22	22.28	11,942,368	-0.18(-0.82%)
May 08, 2015	22.39	22.52	22.33	22.46	12,622,086	+0.33(+1.48%)
May 07, 2015	21.95	22.23	21.88	22.13	17,350,114	+0.18(+0.82%)
May 06, 2015	22.08	22.20	21.74	21.95	18,367,680	-0.17(-0.77%)
May 05, 2015	22.44	22.54	22.10	22.12	20,629,974	-0.45(-1.99%)
May 04, 2015	22.59	22.71	22.49	22.57	10,805,242	-0.07(-0.31%)
May 01, 2015	22.25	22.66	22.16	22.64	17,945,434	+0.40(+1.78%)
Apr 30, 2015	22.37	22.53	22.12	22.25	16,459,887	-0.24(-1.05%)
Apr 29, 2015	22.57	22.78	22.37	22.49	19,041,640	-0.23(-1.01%)
Apr 28, 2015	22.52	22.97	22.44	22.71	24,728,832	+0.15(+0.66%)
Apr 27, 2015	22.55	22.64	22.42	22.57	18,072,268	-0.04(-0.19%)
Apr 24, 2015	22.57	22.91	22.50	22.61	22,759,472	+0.12(+0.53%)
Apr 23, 2015	22.69	22.86	22.34	22.49	41,116,136	+0.82(+3.77%)
Apr 22, 2015	21.53	21.75	21.47	21.67	28,876,032	+0.13(+0.59%)
Apr 21, 2015	21.57	21.64	21.41	21.54	19,478,290	+0.13(+0.62%)
Apr 20, 2015	21.38	21.56	21.16	21.41	22,758,080	+0.11(+0.50%)
Apr 17, 2015	21.51	21.57	21.16	21.31	23,356,146	-0.48(-2.18%)
Apr 16, 2015	21.76	21.92	21.64	21.78	11,561,094	+0.01(+0.03%)
Apr 15, 2015	21.76	21.88	21.64	21.77	13,559,265	+0.02(+0.11%)
Apr 14, 2015	21.69	21.81	21.53	21.75	13,284,798	+0.00(+0.02%)
Apr 13, 2015	21.83	22.24	21.69	21.75	18,384,230	-0.15(-0.70%)
Apr 10, 2015	21.93	22.03	21.80	21.90	13,340,269	+0.13(+0.58%)
Apr 09, 2015	21.81	21.94	21.58	21.77	12,752,138	-0.04(-0.18%)
Apr 08, 2015	21.84	22.00	21.63	21.81	18,004,486	+0.01(+0.05%)
Apr 07, 2015	21.81	22.12	21.72	21.80	17,910,864	+0.10(+0.46%)
Apr 06, 2015	21.20	21.83	21.18	21.70	16,207,392	-0.03(-0.16%)
Apr 02, 2015	21.79	21.73	21.73	21.73	22,047,036	-0.08(-0.39%)

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.