Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	17.99	18.00	17.62	17.70	13,621,663	-0.11(-0.62%)
Jun 29, 2015	17.91	18.25	17.78	17.81	11,824,050	-0.28(-1.55%)
Jun 26, 2015	18.29	18.35	18.01	18.09	10,722,756	-0.14(-0.77%)
Jun 25, 2015	17.97	18.28	17.93	18.23	9,633,260	+0.29(+1.62%)
Jun 24, 2015	18.01	18.05	17.84	17.94	7,616,906	-0.01(-0.06%)
Jun 23, 2015	17.93	18.06	17.91	17.95	8,247,459	+0.06(+0.34%)
Jun 22, 2015	17.93	18.07	17.89	17.89	6,729,521	+0.05(+0.28%)
Jun 19, 2015	18.00	18.09	17.82	17.84	25,850,684	-0.18(-1.00%)
Jun 18, 2015	17.65	18.04	17.65	18.02	9,627,548	+0.41(+2.33%)
Jun 17, 2015	17.63	17.77	17.55	17.61	6,413,357	+0.03(+0.17%)
Jun 16, 2015	17.34	17.63	17.31	17.58	7,131,384	+0.21(+1.21%)
Jun 15, 2015	17.42	17.45	17.21	17.37	8,346,481	-0.19(-1.08%)
Jun 12, 2015	17.74	17.79	17.53	17.56	5,390,726	-0.25(-1.40%)
Jun 11, 2015	17.74	17.92	17.64	17.81	7,874,201	+0.07(+0.39%)
Jun 10, 2015	17.50	17.76	17.38	17.74	11,729,691	+0.35(+2.01%)
Jun 09, 2015	17.69	17.76	17.36	17.39	11,875,736	-0.31(-1.75%)
Jun 08, 2015	17.82	17.85	17.53	17.70	13,034,158	-0.15(-0.84%)
Jun 05, 2015	17.90	17.91	17.72	17.85	5,828,118	-0.06(-0.34%)
Jun 04, 2015	18.13	18.18	17.86	17.91	6,965,018	-0.32(-1.76%)
Jun 03, 2015	18.36	18.39	18.16	18.23	5,717,612	-0.06(-0.33%)
Jun 02, 2015	18.45	18.45	18.24	18.29	6,791,113	-0.22(-1.19%)
Jun 01, 2015	18.36	18.61	18.25	18.51	10,199,461	+0.24(+1.31%)
May 29, 2015	18.15	18.62	18.05	18.27	33,431,740	+0.00(+0.00%)
May 28, 2015	17.97	18.45	17.91	18.27	26,959,330	+0.28(+1.56%)
May 27, 2015	17.93	18.00	17.76	17.99	6,455,027	+0.22(+1.24%)
May 26, 2015	17.72	17.87	17.71	17.77	7,217,053	-0.06(-0.34%)
May 22, 2015	17.84	17.83	17.83	17.83	3,607,100	-0.04(-0.22%)
May 21, 2015	17.91	17.99	17.79	17.87	4,508,177	-0.11(-0.61%)
May 20, 2015	18.10	18.18	17.95	17.98	6,047,380	-0.14(-0.77%)
May 19, 2015	18.07	18.15	17.93	18.12	5,825,072	+0.06(+0.33%)
May 18, 2015	17.88	18.20	17.86	18.06	7,840,356	+0.21(+1.18%)
May 15, 2015	17.88	17.94	17.77	17.85	7,508,732	-0.06(-0.34%)
May 14, 2015	17.34	17.95	17.31	17.91	11,845,989	+0.68(+3.95%)
May 13, 2015	17.24	17.41	17.20	17.23	7,501,445	-0.04(-0.23%)
May 12, 2015	17.34	17.42	17.15	17.27	7,323,202	-0.20(-1.14%)
May 11, 2015	17.45	17.58	17.37	17.47	6,128,304	-0.04(-0.23%)
May 08, 2015	17.40	17.57	17.33	17.51	4,921,801	+0.33(+1.92%)
May 07, 2015	17.32	17.41	17.12	17.18	7,998,576	-0.12(-0.69%)
May 06, 2015	17.37	17.48	17.17	17.30	9,747,563	-0.07(-0.40%)
May 05, 2015	17.84	17.84	17.30	17.37	11,369,753	-0.51(-2.85%)
May 04, 2015	17.86	18.03	17.79	17.88	9,516,849	+0.14(+0.79%)
May 01, 2015	17.85	17.85	17.41	17.74	21,817,948	-0.08(-0.45%)
Apr 30, 2015	17.46	18.04	17.41	17.82	23,450,504	+0.23(+1.31%)
Apr 29, 2015	17.69	17.80	17.48	17.59	18,931,388	-0.16(-0.90%)
Apr 28, 2015	17.84	17.95	17.22	17.75	19,394,320	-0.23(-1.28%)
Apr 27, 2015	18.38	18.50	17.91	17.98	13,441,651	-0.36(-1.96%)
Apr 24, 2015	18.40	18.48	18.27	18.34	4,823,711	-0.08(-0.43%)
Apr 23, 2015	18.39	18.49	18.30	18.42	6,663,239	+0.01(+0.05%)
Apr 22, 2015	18.28	18.44	18.23	18.41	7,415,350	+0.10(+0.55%)
Apr 21, 2015	18.24	18.32	18.13	18.31	9,914,466	+0.12(+0.66%)
Apr 20, 2015	18.42	18.43	18.14	18.19	9,604,192	-0.21(-1.14%)
Apr 17, 2015	18.04	18.40	17.87	18.40	17,765,904	+0.24(+1.32%)
Apr 16, 2015	18.00	18.17	17.99	18.16	7,440,752	+0.12(+0.67%)
Apr 15, 2015	17.98	18.15	17.89	18.04	8,319,832	+0.14(+0.78%)
Apr 14, 2015	17.77	17.91	17.61	17.90	8,542,447	+0.10(+0.56%)
Apr 13, 2015	18.10	18.23	17.77	17.80	6,674,942	-0.30(-1.66%)
Apr 10, 2015	18.10	18.24	18.02	18.10	7,935,388	+0.00(+0.00%)
Apr 09, 2015	17.76	18.13	17.76	18.10	7,349,298	+0.21(+1.17%)
Apr 08, 2015	17.70	17.92	17.68	17.89	10,918,282	+0.20(+1.13%)
Apr 07, 2015	17.73	17.91	17.66	17.69	6,549,194	+0.01(+0.06%)
Apr 06, 2015	17.62	17.83	17.58	17.68	11,406,143	-0.04(-0.23%)
Apr 02, 2015	17.66	17.72	17.72	17.72	5,570,000	+0.07(+0.40%)

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.