Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	22.36	22.36	22.04	22.08	35,659,108	-0.15(-0.69%)
Jun 29, 2015	22.36	22.42	22.23	22.24	26,294,322	-0.22(-0.97%)
Jun 26, 2015	22.40	22.56	22.38	22.45	22,154,368	+0.08(+0.36%)
Jun 25, 2015	22.56	22.61	22.36	22.37	16,979,322	-0.16(-0.72%)
Jun 24, 2015	22.59	22.62	22.46	22.54	23,569,254	-0.06(-0.26%)
Jun 23, 2015	22.69	22.71	22.52	22.59	25,290,562	-0.07(-0.30%)
Jun 22, 2015	22.72	22.79	22.63	22.66	20,842,074	+0.02(+0.07%)
Jun 19, 2015	22.67	22.80	22.64	22.65	46,733,780	-0.07(-0.33%)
Jun 18, 2015	22.65	22.88	22.65	22.72	26,903,270	+0.08(+0.34%)
Jun 17, 2015	22.61	22.70	22.52	22.64	18,319,594	+0.12(+0.53%)
Jun 16, 2015	22.49	22.60	22.33	22.53	19,962,972	+0.13(+0.58%)
Jun 15, 2015	22.48	22.51	22.32	22.40	24,302,590	-0.16(-0.69%)
Jun 12, 2015	22.65	22.70	22.54	22.55	23,274,534	-0.16(-0.70%)
Jun 11, 2015	22.80	22.94	22.68	22.71	23,829,346	+0.00(+0.01%)
Jun 10, 2015	22.64	22.83	22.52	22.71	36,022,804	+0.14(+0.64%)
Jun 09, 2015	22.64	22.64	22.53	22.56	26,761,766	-0.04(-0.19%)
Jun 08, 2015	22.86	22.88	22.60	22.61	30,809,618	-0.14(-0.62%)
Jun 05, 2015	23.09	23.12	22.72	22.75	34,157,676	-0.34(-1.47%)
Jun 04, 2015	23.18	23.35	23.02	23.09	28,849,588	-0.23(-0.99%)
Jun 03, 2015	23.26	23.41	23.19	23.32	19,567,198	+0.11(+0.48%)
Jun 02, 2015	23.21	23.35	23.17	23.21	18,619,990	-0.06(-0.27%)
Jun 01, 2015	23.25	23.38	23.17	23.27	18,133,574	+0.14(+0.62%)
May 29, 2015	23.30	23.31	23.09	23.12	20,475,386	-0.18(-0.76%)
May 28, 2015	23.37	23.40	23.24	23.30	16,138,530	-0.11(-0.47%)
May 27, 2015	23.35	23.51	23.35	23.41	22,440,686	+0.09(+0.39%)
May 26, 2015	23.59	23.61	23.29	23.32	33,953,608	-0.30(-1.27%)
May 22, 2015	23.73	23.62	23.62	23.62	21,888,360	-0.08(-0.33%)
May 21, 2015	23.60	23.79	23.53	23.70	21,698,886	+0.07(+0.28%)
May 20, 2015	23.81	23.82	23.61	23.63	33,854,760	-0.17(-0.69%)
May 19, 2015	24.34	24.40	23.73	23.80	72,125,640	-1.09(-4.37%)
May 18, 2015	24.71	24.89	24.65	24.88	26,652,042	+0.21(+0.86%)
May 15, 2015	24.51	24.67	24.46	24.67	21,252,980	+0.16(+0.66%)
May 14, 2015	24.40	24.53	24.29	24.51	19,817,544	+0.17(+0.72%)
May 13, 2015	24.65	24.73	24.28	24.34	27,047,034	-0.25(-1.01%)
May 12, 2015	24.29	24.75	24.25	24.58	27,136,244	+0.27(+1.10%)
May 11, 2015	24.39	24.48	24.29	24.32	12,027,138	-0.13(-0.55%)
May 08, 2015	24.47	24.67	24.41	24.45	17,174,722	+0.16(+0.64%)
May 07, 2015	24.20	24.39	24.07	24.29	17,787,830	+0.12(+0.49%)
May 06, 2015	24.26	24.32	24.03	24.18	17,600,794	-0.10(-0.41%)
May 05, 2015	24.55	24.55	24.25	24.28	18,845,766	-0.33(-1.33%)
May 04, 2015	24.54	24.71	24.38	24.60	21,411,464	+0.18(+0.74%)
May 01, 2015	24.30	24.47	24.29	24.42	16,092,655	+0.17(+0.70%)
Apr 30, 2015	24.18	24.38	24.11	24.25	28,309,790	+0.05(+0.22%)
Apr 29, 2015	24.45	24.47	24.17	24.20	22,875,910	-0.38(-1.54%)
Apr 28, 2015	24.69	24.69	24.47	24.58	15,755,222	-0.08(-0.34%)
Apr 27, 2015	24.78	24.81	24.64	24.66	20,758,838	-0.15(-0.59%)
Apr 24, 2015	24.66	25.15	24.62	24.81	22,104,296	+0.20(+0.83%)
Apr 23, 2015	24.35	24.71	24.30	24.60	24,038,276	+0.23(+0.96%)
Apr 22, 2015	24.15	24.43	24.09	24.37	24,443,638	+0.12(+0.51%)
Apr 21, 2015	24.42	24.50	24.21	24.24	19,955,584	-0.03(-0.14%)
Apr 20, 2015	24.36	24.49	24.24	24.28	28,475,584	+0.08(+0.33%)
Apr 17, 2015	24.53	24.59	24.10	24.20	38,051,844	-0.42(-1.72%)
Apr 16, 2015	24.70	24.82	24.59	24.62	25,793,342	-0.16(-0.63%)
Apr 15, 2015	25.04	25.16	24.75	24.78	19,955,342	-0.13(-0.51%)
Apr 14, 2015	24.95	24.99	24.76	24.90	17,803,822	-0.04(-0.17%)
Apr 13, 2015	24.98	25.14	24.94	24.95	15,120,964	-0.11(-0.45%)
Apr 10, 2015	25.12	25.17	25.03	25.06	17,639,478	-0.06(-0.23%)
Apr 09, 2015	25.12	25.29	25.04	25.12	12,628,053	-0.06(-0.23%)
Apr 08, 2015	24.98	25.24	24.97	25.18	21,547,074	+0.16(+0.66%)
Apr 07, 2015	25.19	25.26	25.00	25.01	21,260,642	-0.15(-0.60%)
Apr 06, 2015	25.00	25.27	24.90	25.16	20,536,410	+0.08(+0.32%)
Apr 02, 2015	25.08	25.08	25.08	25.08	18,653,576	+0.01(+0.03%)

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.