Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	18.76	18.78	18.41	18.50	780,078	-0.17(-0.93%)
Jun 29, 2015	18.92	19.04	18.62	18.68	855,735	-0.32(-1.68%)
Jun 26, 2015	19.06	19.09	18.81	19.00	791,374	+0.00(+0.02%)
Jun 25, 2015	19.01	19.14	18.90	18.99	606,897	+0.05(+0.28%)
Jun 24, 2015	19.10	19.13	18.91	18.94	533,131	-0.14(-0.72%)
Jun 23, 2015	18.76	19.14	18.76	19.08	637,296	+0.29(+1.55%)
Jun 22, 2015	18.63	18.81	18.49	18.78	588,349	+0.17(+0.93%)
Jun 19, 2015	18.59	18.86	18.42	18.61	792,156	+0.10(+0.55%)
Jun 18, 2015	18.47	18.58	18.34	18.51	520,450	+0.10(+0.53%)
Jun 17, 2015	18.47	18.61	18.29	18.41	473,686	-0.01(-0.07%)
Jun 16, 2015	18.18	18.59	18.18	18.43	550,450	+0.23(+1.24%)
Jun 15, 2015	18.09	18.24	17.92	18.20	704,308	+0.01(+0.04%)
Jun 12, 2015	18.15	18.26	18.04	18.19	553,612	+0.00(+0.00%)
Jun 11, 2015	18.21	18.46	18.13	18.19	510,939	+0.02(+0.11%)
Jun 10, 2015	18.26	18.43	18.09	18.17	658,902	-0.05(-0.27%)
Jun 09, 2015	18.38	18.38	18.18	18.22	640,566	-0.18(-0.99%)
Jun 08, 2015	18.63	18.75	18.32	18.40	929,620	-0.26(-1.39%)
Jun 05, 2015	18.66	18.76	18.13	18.66	1,400,392	-0.11(-0.56%)
Jun 04, 2015	17.95	18.91	17.80	18.76	1,452,698	+0.97(+5.45%)
Jun 03, 2015	17.49	17.88	17.43	17.79	810,239	+0.32(+1.80%)
Jun 02, 2015	17.20	17.51	17.17	17.48	624,261	+0.23(+1.36%)
Jun 01, 2015	17.25	17.42	17.06	17.24	691,514	+0.03(+0.19%)
May 29, 2015	17.60	17.69	17.18	17.21	871,488	-0.44(-2.47%)
May 28, 2015	17.70	17.79	17.62	17.65	398,047	-0.02(-0.11%)
May 27, 2015	17.58	17.74	17.40	17.67	431,532	+0.11(+0.62%)
May 26, 2015	17.81	17.99	17.55	17.56	858,807	-0.25(-1.43%)
May 22, 2015	17.45	17.81	17.81	17.81	1,388,050	+0.39(+2.25%)
May 21, 2015	17.08	17.64	16.39	17.42	2,081,474	-0.40(-2.27%)
May 20, 2015	17.98	17.98	17.65	17.83	1,131,173	-0.06(-0.34%)
May 19, 2015	18.24	18.34	17.86	17.89	812,686	-0.33(-1.82%)
May 18, 2015	18.01	18.34	17.92	18.22	562,812	+0.27(+1.49%)
May 15, 2015	18.01	18.14	17.86	17.95	506,083	-0.02(-0.14%)
May 14, 2015	18.12	18.19	17.69	17.98	742,162	-0.05(-0.29%)
May 13, 2015	18.04	18.24	17.88	18.03	567,336	-0.01(-0.07%)
May 12, 2015	18.01	18.17	17.83	18.04	411,677	-0.07(-0.38%)
May 11, 2015	18.30	18.44	18.08	18.11	586,756	-0.21(-1.17%)
May 08, 2015	18.71	18.78	18.27	18.32	531,506	-0.17(-0.94%)
May 07, 2015	18.35	18.70	18.32	18.50	537,911	+0.16(+0.88%)
May 06, 2015	18.23	18.35	17.80	18.34	864,116	+0.14(+0.75%)
May 05, 2015	18.28	18.35	18.05	18.20	547,064	-0.09(-0.51%)
May 04, 2015	18.47	18.76	18.28	18.29	476,916	-0.15(-0.83%)
May 01, 2015	18.16	18.63	18.11	18.45	578,120	+0.34(+1.85%)
Apr 30, 2015	18.26	18.55	18.07	18.11	550,955	-0.18(-0.97%)
Apr 29, 2015	18.82	18.82	18.19	18.29	1,045,483	-0.60(-3.19%)
Apr 28, 2015	19.08	19.15	18.72	18.89	523,538	-0.16(-0.85%)
Apr 27, 2015	19.29	19.52	19.00	19.05	365,729	-0.23(-1.20%)
Apr 24, 2015	19.30	19.51	19.25	19.28	305,888	+0.00(+0.00%)
Apr 23, 2015	19.06	19.36	19.06	19.28	438,370	+0.18(+0.95%)
Apr 22, 2015	19.28	19.28	19.02	19.10	306,919	-0.14(-0.73%)
Apr 21, 2015	19.42	19.57	19.16	19.24	524,980	-0.15(-0.79%)
Apr 20, 2015	19.06	19.57	18.94	19.40	829,678	+0.46(+2.46%)
Apr 17, 2015	19.34	19.42	18.89	18.93	747,147	-0.52(-2.66%)
Apr 16, 2015	19.50	19.69	19.41	19.45	581,477	-0.06(-0.29%)
Apr 15, 2015	19.75	20.05	19.46	19.50	573,595	-0.15(-0.76%)
Apr 14, 2015	19.85	19.85	19.57	19.65	972,731	-0.09(-0.45%)
Apr 13, 2015	19.71	19.88	19.63	19.74	801,437	+0.09(+0.45%)
Apr 10, 2015	19.18	19.79	19.11	19.65	1,054,580	+0.56(+2.93%)
Apr 09, 2015	19.98	20.05	18.79	19.09	1,241,288	-0.89(-4.45%)
Apr 08, 2015	19.88	20.04	19.78	19.98	501,187	+0.14(+0.69%)
Apr 07, 2015	20.00	20.21	19.81	19.85	551,861	-0.17(-0.86%)
Apr 06, 2015	20.51	20.60	19.96	20.02	942,317	-0.49(-2.39%)
Apr 02, 2015	20.37	20.51	20.51	20.51	489,147	+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.