Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	21.00	21.05	20.10	20.53	729,648	-0.35(-1.68%)
Jun 29, 2015	20.75	21.37	20.65	20.88	540,386	-0.33(-1.56%)
Jun 26, 2015	20.55	21.25	20.19	21.21	1,180,434	+0.59(+2.86%)
Jun 25, 2015	21.12	21.17	20.43	20.62	837,558	-0.52(-2.46%)
Jun 24, 2015	21.48	21.72	20.96	21.14	641,521	-0.45(-2.08%)
Jun 23, 2015	20.81	21.79	20.81	21.59	724,957	+0.78(+3.75%)
Jun 22, 2015	20.83	21.05	20.56	20.81	541,715	+0.02(+0.10%)
Jun 19, 2015	20.85	20.88	20.58	20.79	906,353	-0.08(-0.38%)
Jun 18, 2015	21.49	21.63	20.51	20.87	1,086,695	-0.52(-2.43%)
Jun 17, 2015	21.75	22.22	21.32	21.39	663,451	-0.18(-0.83%)
Jun 16, 2015	21.49	21.63	21.11	21.57	561,582	+0.03(+0.14%)
Jun 15, 2015	21.46	21.69	20.93	21.54	616,074	-0.18(-0.83%)
Jun 12, 2015	21.56	22.05	21.31	21.72	974,836	+0.06(+0.28%)
Jun 11, 2015	21.81	21.81	21.38	21.66	831,599	+0.23(+1.07%)
Jun 10, 2015	21.30	21.70	21.10	21.43	590,976	+0.44(+2.10%)
Jun 09, 2015	21.48	21.88	20.94	20.99	690,694	-0.25(-1.18%)
Jun 08, 2015	21.48	21.78	21.04	21.24	544,109	-0.34(-1.58%)
Jun 05, 2015	21.29	22.11	21.23	21.58	575,954	+0.13(+0.61%)
Jun 04, 2015	21.85	21.96	21.37	21.45	868,454	-0.59(-2.68%)
Jun 03, 2015	22.08	22.27	21.74	22.04	876,127	-0.18(-0.81%)
Jun 02, 2015	22.09	22.68	22.05	22.22	856,764	+0.29(+1.32%)
Jun 01, 2015	22.38	22.46	21.76	21.93	777,975	-0.32(-1.44%)
May 29, 2015	22.50	23.15	22.22	22.25	668,694	-0.24(-1.07%)
May 28, 2015	22.01	22.50	21.76	22.49	1,119,120	+0.28(+1.26%)
May 27, 2015	22.05	22.68	21.97	22.21	710,154	+0.06(+0.27%)
May 26, 2015	22.61	22.81	22.05	22.15	618,365	-0.78(-3.40%)
May 22, 2015	22.80	22.93	22.93	22.93	586,700	-0.20(-0.86%)
May 21, 2015	23.16	23.75	22.73	23.13	883,651	+0.13(+0.57%)
May 20, 2015	22.50	23.07	22.37	23.00	819,647	+0.63(+2.82%)
May 19, 2015	22.36	22.55	21.87	22.37	882,631	-0.31(-1.37%)
May 18, 2015	22.65	22.81	22.14	22.68	669,005	-0.02(-0.09%)
May 15, 2015	22.62	23.14	21.82	22.70	865,866	-0.20(-0.87%)
May 14, 2015	24.04	24.24	22.75	22.90	708,959	-1.14(-4.74%)
May 13, 2015	24.44	24.72	23.67	24.04	712,947	-0.40(-1.64%)
May 12, 2015	23.76	24.71	23.45	24.44	963,539	+0.76(+3.21%)
May 11, 2015	23.33	23.86	22.75	23.68	808,644	+0.32(+1.37%)
May 08, 2015	22.99	23.41	22.04	23.36	708,186	+0.81(+3.59%)
May 07, 2015	23.63	23.67	22.11	22.55	754,578	-1.32(-5.53%)
May 06, 2015	24.74	25.01	23.52	23.87	1,241,608	-0.42(-1.73%)
May 05, 2015	22.80	24.84	22.52	24.29	2,085,240	+1.88(+8.39%)
May 04, 2015	23.00	23.30	22.35	22.41	705,655	-0.50(-2.18%)
May 01, 2015	22.78	23.12	22.08	22.91	1,129,485	+0.06(+0.26%)
Apr 30, 2015	22.00	23.45	20.96	22.85	5,360,963	+2.44(+11.95%)
Apr 29, 2015	20.14	20.58	19.90	20.41	2,058,364	+0.11(+0.54%)
Apr 28, 2015	20.69	20.79	19.61	20.30	1,487,778	-0.50(-2.40%)
Apr 27, 2015	20.72	20.88	20.35	20.80	1,203,004	+0.24(+1.17%)
Apr 24, 2015	20.91	20.97	20.35	20.56	1,344,537	-0.22(-1.06%)
Apr 23, 2015	20.22	21.08	20.01	20.78	1,535,260	+0.67(+3.33%)
Apr 22, 2015	21.09	21.30	20.02	20.11	1,563,715	-0.89(-4.24%)
Apr 21, 2015	22.39	22.48	20.75	21.00	1,604,890	-1.61(-7.12%)
Apr 20, 2015	22.37	23.03	22.37	22.61	788,300	+0.09(+0.40%)
Apr 17, 2015	23.47	23.58	21.89	22.52	1,531,195	-1.13(-4.78%)
Apr 16, 2015	24.40	24.85	23.54	23.65	1,263,867	-1.08(-4.37%)
Apr 15, 2015	23.09	25.22	22.77	24.73	2,001,252	+1.90(+8.32%)
Apr 14, 2015	21.76	22.95	21.73	22.83	1,034,792	+1.27(+5.89%)
Apr 13, 2015	22.12	22.12	21.45	21.56	831,335	-0.27(-1.24%)
Apr 10, 2015	22.63	22.66	21.67	21.83	921,190	-0.52(-2.33%)
Apr 09, 2015	21.90	22.72	21.86	22.35	929,511	+0.45(+2.05%)
Apr 08, 2015	21.78	22.14	21.49	21.90	1,165,352	+0.23(+1.06%)
Apr 07, 2015	20.77	21.95	20.35	21.67	1,773,782	+0.79(+3.78%)
Apr 06, 2015	19.59	20.98	19.45	20.88	1,218,386	+1.53(+7.91%)
Apr 02, 2015	18.80	19.35	19.35	19.35	1,500,200	+0.36(+1.90%)

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.