Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	22.61	22.84	22.50	22.56	1,726,803	+0.18(+0.82%)
Jun 29, 2015	22.88	22.91	22.36	22.38	1,873,122	-0.27(-1.19%)
Jun 26, 2015	22.71	22.75	22.49	22.65	2,281,338	-0.05(-0.23%)
Jun 25, 2015	22.95	22.98	22.68	22.70	2,149,698	-0.11(-0.48%)
Jun 24, 2015	23.33	23.33	22.66	22.81	3,610,166	-0.50(-2.14%)
Jun 23, 2015	23.49	23.56	23.26	23.31	2,698,766	-0.20(-0.85%)
Jun 22, 2015	23.68	23.68	23.43	23.51	1,929,733	-0.07(-0.31%)
Jun 19, 2015	23.55	23.72	23.37	23.59	2,595,068	+0.08(+0.36%)
Jun 18, 2015	23.22	23.78	23.17	23.50	2,329,900	+0.30(+1.30%)
Jun 17, 2015	22.88	23.23	22.77	23.20	2,360,056	+0.24(+1.06%)
Jun 16, 2015	22.93	23.12	22.86	22.96	1,744,316	-0.02(-0.09%)
Jun 15, 2015	22.94	23.08	22.65	22.98	1,954,887	-0.13(-0.57%)
Jun 12, 2015	23.11	23.24	23.00	23.11	1,415,816	-0.10(-0.41%)
Jun 11, 2015	23.02	23.23	22.92	23.20	1,100,596	+0.31(+1.34%)
Jun 10, 2015	22.71	22.97	22.62	22.90	2,469,856	+0.20(+0.87%)
Jun 09, 2015	22.71	22.95	22.59	22.70	1,544,138	-0.03(-0.14%)
Jun 08, 2015	23.06	23.12	22.73	22.73	1,437,865	-0.41(-1.78%)
Jun 05, 2015	22.58	23.30	22.48	23.14	2,622,548	+0.59(+2.61%)
Jun 04, 2015	22.30	22.63	22.22	22.56	2,065,529	+0.15(+0.69%)
Jun 03, 2015	22.21	22.65	22.14	22.40	2,595,220	+0.20(+0.90%)
Jun 02, 2015	22.33	22.47	22.13	22.20	4,484,479	-0.30(-1.34%)
Jun 01, 2015	22.51	22.55	22.15	22.50	3,683,214	+0.13(+0.60%)
May 29, 2015	23.41	23.41	22.20	22.37	5,977,118	-1.11(-4.75%)
May 28, 2015	23.53	23.55	23.33	23.48	1,792,350	-0.06(-0.25%)
May 27, 2015	23.32	23.58	23.08	23.54	1,801,997	+0.45(+1.95%)
May 26, 2015	23.50	23.56	23.02	23.09	1,419,960	-0.34(-1.43%)
May 22, 2015	23.66	23.43	23.43	23.43	1,550,332	-0.27(-1.12%)
May 21, 2015	23.41	23.75	23.14	23.69	2,775,264	+0.42(+1.79%)
May 20, 2015	23.63	23.84	23.26	23.28	1,714,225	-0.37(-1.59%)
May 19, 2015	23.83	23.94	23.61	23.65	1,880,815	-0.13(-0.54%)
May 18, 2015	23.27	23.85	23.26	23.78	1,658,666	+0.44(+1.89%)
May 15, 2015	23.29	23.50	23.24	23.34	1,431,346	+0.04(+0.16%)
May 14, 2015	23.47	23.69	23.27	23.30	3,382,132	-0.12(-0.53%)
May 13, 2015	23.69	23.73	23.31	23.43	2,194,521	-0.26(-1.08%)
May 12, 2015	23.54	23.70	23.39	23.68	1,360,768	-0.04(-0.18%)
May 11, 2015	23.81	23.87	23.64	23.73	1,480,805	-0.08(-0.35%)
May 08, 2015	23.83	24.06	23.78	23.81	1,390,786	+0.21(+0.89%)
May 07, 2015	23.29	23.67	23.28	23.60	1,196,397	+0.32(+1.38%)
May 06, 2015	23.30	23.30	23.00	23.28	1,261,290	+0.09(+0.39%)
May 05, 2015	23.57	23.69	23.15	23.19	2,549,492	-0.45(-1.91%)
May 04, 2015	23.68	23.89	23.47	23.64	2,086,609	-0.05(-0.19%)
May 01, 2015	23.28	23.71	23.24	23.68	2,818,111	+0.29(+1.24%)
Apr 30, 2015	23.95	24.20	23.33	23.39	3,463,151	-0.66(-2.75%)
Apr 29, 2015	24.49	24.54	23.94	24.06	3,337,525	-0.58(-2.34%)
Apr 28, 2015	24.47	24.76	24.41	24.63	1,667,274	+0.13(+0.54%)
Apr 27, 2015	24.57	24.84	24.42	24.50	3,417,231	+0.05(+0.20%)
Apr 24, 2015	24.73	24.83	24.37	24.45	1,492,742	-0.31(-1.26%)
Apr 23, 2015	24.38	24.87	24.31	24.76	1,619,782	+0.26(+1.06%)
Apr 22, 2015	24.64	24.64	24.35	24.50	1,563,248	-0.09(-0.38%)
Apr 21, 2015	24.50	24.74	24.43	24.60	1,888,668	+0.18(+0.73%)
Apr 20, 2015	24.03	24.51	24.03	24.42	1,380,418	+0.48(+2.01%)
Apr 17, 2015	23.89	24.01	23.79	23.94	1,888,221	-0.07(-0.30%)
Apr 16, 2015	23.88	24.05	23.69	24.01	1,795,290	+0.14(+0.58%)
Apr 15, 2015	23.79	23.98	23.69	23.87	1,662,020	+0.12(+0.53%)
Apr 14, 2015	23.51	23.79	23.45	23.75	1,498,784	+0.07(+0.28%)
Apr 13, 2015	23.65	23.99	23.65	23.68	1,387,968	-0.05(-0.19%)
Apr 10, 2015	23.58	23.76	23.55	23.73	2,119,126	+0.15(+0.64%)
Apr 09, 2015	23.53	23.80	23.52	23.58	1,775,648	-0.07(-0.29%)
Apr 08, 2015	23.79	23.84	23.50	23.64	2,854,034	-0.21(-0.86%)
Apr 07, 2015	23.81	24.05	23.76	23.85	1,770,625	+0.04(+0.16%)
Apr 06, 2015	24.03	24.24	23.79	23.81	2,739,548	-0.34(-1.39%)
Apr 02, 2015	24.75	24.15	24.15	24.15	4,585,626	-0.70(-2.83%)

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.