Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	23.05	23.14	22.62	22.74	3,220,314	-0.19(-0.81%)
Jun 29, 2015	23.58	23.66	22.90	22.93	2,926,626	-0.89(-3.72%)
Jun 26, 2015	23.57	24.10	23.55	23.81	6,972,273	+0.25(+1.05%)
Jun 25, 2015	23.69	23.73	23.37	23.57	3,560,433	-0.10(-0.43%)
Jun 24, 2015	23.74	23.91	23.64	23.67	6,096,127	-0.06(-0.24%)
Jun 23, 2015	23.80	23.95	23.68	23.73	3,105,911	-0.06(-0.24%)
Jun 22, 2015	23.72	23.89	23.64	23.78	2,701,529	+0.17(+0.73%)
Jun 19, 2015	23.89	23.97	23.55	23.61	5,872,042	-0.30(-1.24%)
Jun 18, 2015	23.94	24.20	23.89	23.91	3,524,967	+0.05(+0.20%)
Jun 17, 2015	23.50	23.89	23.32	23.86	3,316,665	+0.50(+2.16%)
Jun 16, 2015	22.96	23.36	22.84	23.35	3,289,643	+0.45(+1.97%)
Jun 15, 2015	23.04	23.06	22.76	22.90	3,252,014	-0.23(-1.00%)
Jun 12, 2015	23.42	23.55	23.09	23.13	3,712,467	-0.41(-1.75%)
Jun 11, 2015	23.30	23.55	23.28	23.54	2,928,658	+0.22(+0.93%)
Jun 10, 2015	23.13	23.52	23.04	23.33	3,332,713	+0.30(+1.31%)
Jun 09, 2015	23.00	23.22	22.89	23.03	3,160,159	+0.17(+0.76%)
Jun 08, 2015	22.73	22.96	22.67	22.85	3,151,131	+0.17(+0.76%)
Jun 05, 2015	22.42	22.79	22.41	22.68	3,394,438	+0.24(+1.07%)
Jun 04, 2015	22.62	22.73	22.34	22.44	3,222,299	-0.27(-1.21%)
Jun 03, 2015	22.72	22.76	22.49	22.72	4,419,338	+0.07(+0.31%)
Jun 02, 2015	22.73	22.96	22.64	22.65	3,238,765	-0.20(-0.87%)
Jun 01, 2015	22.88	23.16	22.68	22.85	3,094,831	-0.00(-0.02%)
May 29, 2015	22.81	22.96	22.58	22.85	4,003,536	-0.04(-0.19%)
May 28, 2015	23.12	23.12	22.81	22.89	2,377,920	-0.22(-0.96%)
May 27, 2015	23.12	23.22	22.88	23.12	4,427,102	+0.04(+0.15%)
May 26, 2015	23.27	23.27	23.06	23.08	5,711,878	-0.24(-1.02%)
May 22, 2015	23.19	23.32	23.32	23.32	4,393,840	+0.19(+0.84%)
May 21, 2015	22.73	23.26	22.71	23.12	5,593,213	+0.32(+1.40%)
May 20, 2015	22.71	22.83	22.45	22.81	4,740,790	+0.12(+0.51%)
May 19, 2015	22.92	22.93	22.47	22.69	5,993,467	-0.24(-1.03%)
May 18, 2015	23.42	23.59	22.83	22.93	3,963,605	-0.58(-2.49%)
May 15, 2015	23.29	23.65	23.27	23.51	4,433,634	+0.19(+0.82%)
May 14, 2015	22.93	23.35	22.75	23.32	4,710,874	+0.49(+2.14%)
May 13, 2015	23.45	23.45	22.71	22.83	5,869,976	-0.62(-2.64%)
May 12, 2015	23.75	23.81	23.44	23.45	3,735,795	-0.45(-1.90%)
May 11, 2015	23.62	23.98	23.45	23.90	4,750,141	+0.22(+0.94%)
May 08, 2015	23.56	23.79	23.55	23.68	6,284,181	+0.27(+1.17%)
May 07, 2015	23.66	23.81	23.36	23.41	6,149,439	-0.32(-1.36%)
May 06, 2015	24.09	24.09	23.61	23.73	5,609,295	-0.37(-1.52%)
May 05, 2015	24.34	24.42	23.93	24.09	3,845,007	-0.19(-0.79%)
May 04, 2015	24.47	24.66	24.22	24.29	4,160,584	-0.15(-0.62%)
May 01, 2015	24.56	24.76	24.28	24.44	5,272,354	-0.13(-0.51%)
Apr 30, 2015	24.67	24.86	24.48	24.57	5,103,925	-0.24(-0.95%)
Apr 29, 2015	24.82	24.94	24.57	24.80	5,431,759	-0.16(-0.65%)
Apr 28, 2015	24.95	25.12	24.75	24.96	8,918,988	-0.16(-0.64%)
Apr 27, 2015	26.38	26.44	25.06	25.12	14,140,577	-1.22(-4.64%)
Apr 24, 2015	26.13	26.55	25.79	26.35	21,267,276	+1.12(+4.43%)
Apr 23, 2015	24.74	25.32	24.74	25.23	11,633,149	+0.49(+1.97%)
Apr 22, 2015	23.82	24.78	23.68	24.74	15,249,562	+0.99(+4.19%)
Apr 21, 2015	23.30	23.77	23.28	23.75	10,167,513	+0.00(+0.00%)
Apr 20, 2015	23.40	23.77	22.87	23.75	10,274,356	+0.41(+1.78%)
Apr 17, 2015	23.56	23.89	22.25	23.33	32,079,344	+1.29(+5.84%)
Apr 16, 2015	22.57	22.75	21.55	22.04	12,455,923	-0.09(-0.39%)
Apr 15, 2015	21.50	22.27	21.47	22.13	10,471,200	+0.71(+3.30%)
Apr 14, 2015	21.16	21.56	20.95	21.43	6,442,252	+0.22(+1.03%)
Apr 13, 2015	21.19	21.44	21.02	21.21	4,230,818	+0.07(+0.33%)
Apr 10, 2015	21.18	21.36	20.98	21.14	4,359,987	-0.03(-0.16%)
Apr 09, 2015	20.90	21.21	20.82	21.17	5,558,358	+0.29(+1.38%)
Apr 08, 2015	20.85	20.97	20.63	20.88	4,718,818	+0.03(+0.17%)
Apr 07, 2015	20.87	21.02	20.53	20.85	12,516,897	-0.09(-0.42%)
Apr 06, 2015	20.20	21.07	20.13	20.94	15,303,229	+1.18(+5.96%)
Apr 02, 2015	20.08	19.76	19.76	19.76	7,409,901	-0.38(-1.86%)

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.