Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	17.93	18.10	17.83	17.88	5,575,707	+0.06(+0.35%)
Jun 29, 2015	18.01	18.20	17.80	17.82	4,310,944	-0.36(-1.95%)
Jun 26, 2015	18.19	18.21	17.98	18.18	5,013,286	+0.05(+0.29%)
Jun 25, 2015	18.28	18.46	18.12	18.12	4,601,607	-0.11(-0.58%)
Jun 24, 2015	18.42	18.65	18.20	18.23	7,145,082	+0.20(+1.13%)
Jun 23, 2015	18.04	18.28	17.90	18.03	6,730,626	+0.05(+0.30%)
Jun 22, 2015	17.81	18.04	17.81	17.97	6,237,957	+0.23(+1.30%)
Jun 19, 2015	17.43	17.88	17.41	17.74	7,851,358	+0.38(+2.20%)
Jun 18, 2015	17.31	17.49	17.28	17.36	3,697,112	+0.08(+0.46%)
Jun 17, 2015	17.22	17.30	17.09	17.28	4,347,574	+0.08(+0.46%)
Jun 16, 2015	17.16	17.24	17.04	17.20	5,010,126	+0.00(+0.00%)
Jun 15, 2015	17.04	17.45	17.04	17.20	6,000,597	+0.10(+0.57%)
Jun 12, 2015	16.94	17.12	16.94	17.10	3,836,897	+0.04(+0.21%)
Jun 11, 2015	17.03	17.25	17.02	17.07	4,932,223	+0.12(+0.68%)
Jun 10, 2015	16.78	17.03	16.77	16.95	3,627,607	+0.22(+1.33%)
Jun 09, 2015	16.67	16.82	16.52	16.73	5,045,912	+0.04(+0.21%)
Jun 08, 2015	16.81	16.86	16.66	16.70	3,765,697	-0.17(-1.00%)
Jun 05, 2015	16.75	16.93	16.64	16.86	3,696,242	+0.04(+0.21%)
Jun 04, 2015	16.97	17.08	16.70	16.83	8,715,138	-0.27(-1.55%)
Jun 03, 2015	17.09	17.38	16.96	17.09	7,742,587	+0.11(+0.68%)
Jun 02, 2015	17.00	17.18	16.89	16.98	5,742,611	-0.05(-0.31%)
Jun 01, 2015	17.05	17.20	17.00	17.03	4,917,156	+0.08(+0.47%)
May 29, 2015	17.12	17.27	16.95	16.95	4,825,498	-0.22(-1.29%)
May 28, 2015	17.08	17.39	17.06	17.17	5,820,995	+0.04(+0.26%)
May 27, 2015	17.23	17.29	16.94	17.13	6,280,401	-0.10(-0.56%)
May 26, 2015	17.39	17.51	17.21	17.23	4,856,498	-0.24(-1.37%)
May 22, 2015	17.64	17.46	17.46	17.46	7,604,741	-0.21(-1.20%)
May 21, 2015	17.78	17.84	17.62	17.68	6,368,340	-0.11(-0.60%)
May 20, 2015	17.82	17.89	17.46	17.78	6,632,150	+0.06(+0.35%)
May 19, 2015	17.92	18.07	17.57	17.72	9,790,215	+0.13(+0.75%)
May 18, 2015	17.60	17.72	17.47	17.59	7,477,403	+0.01(+0.05%)
May 15, 2015	17.18	17.70	17.15	17.58	8,893,931	+0.27(+1.58%)
May 14, 2015	17.23	17.39	17.17	17.31	3,937,893	+0.13(+0.77%)
May 13, 2015	17.29	17.48	17.08	17.17	4,541,445	-0.09(-0.51%)
May 12, 2015	17.15	17.37	16.97	17.26	6,503,990	+0.01(+0.05%)
May 11, 2015	17.52	17.57	17.20	17.25	4,725,161	-0.24(-1.36%)
May 08, 2015	17.61	17.85	17.44	17.49	5,244,266	+0.08(+0.46%)
May 07, 2015	17.11	17.48	17.08	17.41	5,467,188	+0.26(+1.49%)
May 06, 2015	17.23	17.35	17.00	17.16	4,798,148	-0.04(-0.26%)
May 05, 2015	17.26	17.39	17.10	17.20	8,751,361	-0.03(-0.15%)
May 04, 2015	17.40	17.53	17.12	17.23	4,227,729	-0.11(-0.66%)
May 01, 2015	17.14	17.50	17.07	17.34	5,492,479	+0.28(+1.66%)
Apr 30, 2015	17.46	17.47	17.03	17.06	8,367,813	-0.50(-2.82%)
Apr 29, 2015	17.41	17.57	17.21	17.55	6,604,353	-0.07(-0.40%)
Apr 28, 2015	17.54	17.67	17.28	17.62	6,007,325	+0.06(+0.35%)
Apr 27, 2015	17.89	17.96	17.45	17.56	8,625,387	-0.22(-1.24%)
Apr 24, 2015	17.56	18.19	17.55	17.78	16,840,980	+0.13(+0.75%)
Apr 23, 2015	18.14	18.33	17.37	17.65	31,205,592	-1.52(-7.93%)
Apr 22, 2015	19.60	19.62	18.96	19.17	8,417,889	-0.46(-2.34%)
Apr 21, 2015	19.40	19.77	19.40	19.63	5,725,782	+0.27(+1.42%)
Apr 20, 2015	19.71	19.82	19.18	19.36	5,113,043	-0.26(-1.31%)
Apr 17, 2015	19.54	19.67	19.18	19.61	5,934,462	-0.13(-0.67%)
Apr 16, 2015	20.02	20.02	19.63	19.74	4,592,877	-0.39(-1.93%)
Apr 15, 2015	20.02	20.24	19.89	20.13	4,033,604	+0.21(+1.07%)
Apr 14, 2015	19.67	19.96	19.51	19.92	3,642,424	+0.27(+1.39%)
Apr 13, 2015	19.78	19.91	19.62	19.65	3,287,588	-0.08(-0.40%)
Apr 10, 2015	19.72	19.82	19.48	19.73	3,505,320	+0.01(+0.04%)
Apr 09, 2015	19.44	19.82	19.29	19.72	7,052,517	-0.14(-0.71%)
Apr 08, 2015	19.62	19.89	19.59	19.86	3,749,154	+0.27(+1.35%)
Apr 07, 2015	20.04	20.06	19.55	19.59	4,822,001	-0.44(-2.21%)
Apr 06, 2015	20.00	20.28	19.93	20.04	3,412,897	-0.03(-0.13%)
Apr 02, 2015	19.68	20.06	20.06	20.06	3,954,832	+0.36(+1.84%)

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.