Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	20.98	20.98	20.60	20.70	41,433,716	-0.06(-0.29%)
Jun 29, 2015	21.10	21.19	20.73	20.76	42,231,212	-0.56(-2.62%)
Jun 26, 2015	21.48	21.48	21.12	21.32	37,256,684	-0.09(-0.42%)
Jun 25, 2015	21.53	21.60	21.40	21.41	19,350,980	-0.08(-0.39%)
Jun 24, 2015	21.70	21.75	21.48	21.49	27,826,226	-0.21(-0.96%)
Jun 23, 2015	21.86	21.89	21.58	21.70	27,909,626	-0.12(-0.54%)
Jun 22, 2015	21.94	22.01	21.73	21.82	26,740,590	-0.07(-0.31%)
Jun 19, 2015	22.04	22.07	21.82	21.89	42,406,272	-0.14(-0.62%)
Jun 18, 2015	21.75	22.13	21.73	22.02	32,040,960	+0.21(+0.97%)
Jun 17, 2015	21.74	21.89	21.61	21.81	27,796,868	+0.17(+0.77%)
Jun 16, 2015	21.37	21.70	21.33	21.64	22,443,214	+0.17(+0.81%)
Jun 15, 2015	21.28	21.50	21.19	21.47	34,118,532	-0.05(-0.21%)
Jun 12, 2015	21.61	21.61	21.34	21.52	29,074,902	-0.24(-1.11%)
Jun 11, 2015	21.67	22.03	21.67	21.76	32,346,804	+0.15(+0.70%)
Jun 10, 2015	21.46	21.80	21.31	21.61	34,783,624	+0.32(+1.49%)
Jun 09, 2015	21.31	21.43	21.12	21.29	20,591,406	-0.03(-0.12%)
Jun 08, 2015	21.61	21.64	21.28	21.32	25,217,150	-0.23(-1.07%)
Jun 05, 2015	21.52	21.64	21.48	21.55	33,635,712	-0.02(-0.11%)
Jun 04, 2015	21.79	21.94	21.52	21.57	35,513,784	-0.36(-1.65%)
Jun 03, 2015	22.02	22.09	21.90	21.93	27,240,216	+0.01(+0.03%)
Jun 02, 2015	21.93	22.07	21.83	21.92	21,217,144	-0.08(-0.34%)
Jun 01, 2015	22.32	22.32	21.91	22.00	31,568,376	-0.10(-0.44%)
May 29, 2015	22.10	22.31	22.01	22.10	34,511,416	-0.03(-0.14%)
May 28, 2015	22.12	22.29	21.98	22.13	24,167,110	+0.03(+0.14%)
May 27, 2015	21.91	22.22	21.88	22.10	31,779,492	+0.27(+1.24%)
May 26, 2015	22.01	22.05	21.67	21.83	34,324,352	-0.23(-1.06%)
May 22, 2015	22.16	22.06	22.06	22.06	26,634,464	-0.13(-0.58%)
May 21, 2015	22.32	22.44	22.19	22.19	27,596,958	-0.14(-0.64%)
May 20, 2015	22.47	22.50	22.26	22.33	25,747,324	-0.09(-0.39%)
May 19, 2015	22.52	22.54	22.34	22.42	25,102,912	-0.02(-0.08%)
May 18, 2015	22.18	22.54	22.18	22.44	31,770,350	+0.16(+0.71%)
May 15, 2015	22.04	22.48	21.98	22.28	49,976,568	+0.38(+1.72%)
May 14, 2015	22.08	22.36	21.84	21.90	75,200,400	-0.23(-1.02%)
May 13, 2015	21.97	22.21	21.96	22.13	50,732,912	+0.09(+0.41%)
May 12, 2015	21.92	22.19	21.71	22.04	42,118,228	+0.02(+0.07%)
May 11, 2015	22.24	22.46	22.01	22.02	35,869,620	-0.02(-0.07%)
May 08, 2015	21.86	22.14	21.86	22.04	29,940,842	+0.32(+1.48%)
May 07, 2015	21.86	21.95	21.67	21.72	30,035,624	-0.12(-0.57%)
May 06, 2015	21.79	21.92	21.63	21.84	31,266,734	+0.06(+0.28%)
May 05, 2015	21.99	22.02	21.74	21.78	29,795,756	-0.21(-0.96%)
May 04, 2015	21.92	22.13	21.92	21.99	21,864,340	+0.03(+0.14%)
May 01, 2015	21.72	22.01	21.70	21.96	25,117,360	+0.23(+1.04%)
Apr 30, 2015	21.75	21.87	21.62	21.73	35,169,684	-0.17(-0.76%)
Apr 29, 2015	21.91	22.05	21.79	21.90	29,794,500	-0.20(-0.92%)
Apr 28, 2015	21.71	22.11	21.68	22.10	32,251,996	+0.32(+1.49%)
Apr 27, 2015	21.77	21.89	21.64	21.78	30,444,398	+0.05(+0.24%)
Apr 24, 2015	22.01	22.07	21.61	21.73	36,006,880	+0.11(+0.51%)
Apr 23, 2015	21.41	21.73	21.26	21.62	29,464,598	+0.04(+0.19%)
Apr 22, 2015	21.61	21.70	21.43	21.58	25,350,430	-0.05(-0.24%)
Apr 21, 2015	21.65	21.80	21.61	21.63	31,777,284	+0.16(+0.74%)
Apr 20, 2015	21.23	21.58	21.23	21.47	29,076,976	+0.43(+2.02%)
Apr 17, 2015	21.31	21.41	21.03	21.05	48,951,716	-0.52(-2.40%)
Apr 16, 2015	21.25	21.59	21.18	21.56	39,610,772	+0.26(+1.24%)
Apr 15, 2015	21.18	21.43	21.09	21.30	41,331,936	+0.33(+1.58%)
Apr 14, 2015	21.11	21.15	20.87	20.97	25,595,368	-0.13(-0.61%)
Apr 13, 2015	21.10	21.32	21.06	21.09	30,201,880	-0.05(-0.21%)
Apr 10, 2015	20.79	21.17	20.78	21.14	32,676,224	+0.31(+1.50%)
Apr 09, 2015	20.80	20.91	20.67	20.83	22,130,946	+0.06(+0.27%)
Apr 08, 2015	20.63	20.85	20.63	20.77	25,303,252	+0.12(+0.58%)
Apr 07, 2015	20.51	20.78	20.45	20.65	22,366,058	+0.13(+0.62%)
Apr 06, 2015	20.33	20.60	20.23	20.52	26,534,112	+0.07(+0.33%)
Apr 02, 2015	20.52	20.45	20.45	20.45	25,901,608	-0.09(-0.44%)

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.