Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	18.12	18.30	17.76	17.80	35,447	-0.20(-1.12%)
Jun 29, 2015	18.07	18.44	17.95	18.00	61,561	-0.15(-0.81%)
Jun 26, 2015	18.49	18.98	17.94	18.15	956,107	-0.49(-2.60%)
Jun 25, 2015	18.63	18.89	18.10	18.63	51,281	+0.03(+0.15%)
Jun 24, 2015	18.61	18.91	18.31	18.60	36,792	+0.07(+0.40%)
Jun 23, 2015	19.21	19.57	18.31	18.53	118,672	-0.57(-2.97%)
Jun 22, 2015	19.67	19.87	19.02	19.10	95,391	-0.38(-1.93%)
Jun 19, 2015	18.90	19.82	18.55	19.47	275,129	+0.70(+3.71%)
Jun 18, 2015	18.85	19.03	18.61	18.78	97,699	+0.05(+0.24%)
Jun 17, 2015	18.99	19.50	18.61	18.73	78,206	-0.23(-1.21%)
Jun 16, 2015	19.62	19.73	18.80	18.96	96,786	-0.79(-3.99%)
Jun 15, 2015	19.81	19.99	19.49	19.75	49,570	-0.01(-0.05%)
Jun 12, 2015	19.73	19.76	19.53	19.76	52,639	-0.02(-0.09%)
Jun 11, 2015	19.68	20.03	19.55	19.78	33,044	-0.09(-0.46%)
Jun 10, 2015	20.32	20.32	19.61	19.87	49,885	-0.26(-1.27%)
Jun 09, 2015	19.99	20.16	19.78	20.12	39,345	+0.16(+0.78%)
Jun 08, 2015	20.18	21.32	19.45	19.97	38,251	-0.36(-1.76%)
Jun 05, 2015	19.97	20.44	19.97	20.32	36,803	+0.38(+1.88%)
Jun 04, 2015	20.60	20.60	19.38	19.95	61,171	-0.79(-3.80%)
Jun 03, 2015	19.89	21.00	19.89	20.74	61,151	+0.78(+3.90%)
Jun 02, 2015	19.95	20.27	19.87	19.96	29,337	-0.06(-0.32%)
Jun 01, 2015	19.97	20.15	19.51	20.02	33,333	+0.31(+1.58%)
May 29, 2015	19.37	20.12	19.36	19.71	28,630	+0.22(+1.13%)
May 28, 2015	19.28	19.66	19.24	19.49	20,635	+0.06(+0.33%)
May 27, 2015	19.12	19.67	19.12	19.43	24,152	+0.32(+1.68%)
May 26, 2015	18.89	19.52	18.56	19.11	23,457	+0.23(+1.21%)
May 22, 2015	19.62	18.88	18.88	18.88	38,556	-0.61(-3.15%)
May 21, 2015	19.67	19.68	19.41	19.49	14,526	-0.07(-0.37%)
May 20, 2015	19.67	19.67	19.08	19.56	42,550	-0.05(-0.23%)
May 19, 2015	19.23	19.75	19.17	19.61	37,740	+0.49(+2.59%)
May 18, 2015	19.08	20.11	19.01	19.12	74,726	+0.13(+0.68%)
May 15, 2015	18.63	19.23	18.55	18.99	49,722	+0.47(+2.52%)
May 14, 2015	18.31	19.12	17.93	18.52	75,760	+0.49(+2.69%)
May 13, 2015	18.03	18.19	17.81	18.04	20,781	+0.00(+0.00%)
May 12, 2015	17.67	18.16	17.51	18.04	16,433	+0.41(+2.34%)
May 11, 2015	17.49	17.76	17.45	17.62	24,298	+0.05(+0.26%)
May 08, 2015	17.56	17.58	17.32	17.58	16,156	+0.03(+0.16%)
May 07, 2015	17.38	17.55	17.26	17.55	13,219	+0.08(+0.47%)
May 06, 2015	17.40	17.47	17.38	17.47	4,381	+0.09(+0.53%)
May 05, 2015	17.27	17.45	17.26	17.38	9,397	+0.09(+0.53%)
May 04, 2015	17.22	17.45	17.22	17.29	7,708	-0.03(-0.19%)
May 01, 2015	17.40	17.47	17.19	17.32	19,181	+0.01(+0.08%)
Apr 30, 2015	17.33	17.50	17.28	17.30	12,206	+0.12(+0.69%)
Apr 29, 2015	17.40	17.40	17.18	17.18	8,905	-0.15(-0.84%)
Apr 28, 2015	17.33	17.34	17.22	17.33	15,933	+0.04(+0.21%)
Apr 27, 2015	17.28	17.44	17.18	17.29	16,290	+0.12(+0.69%)
Apr 24, 2015	17.27	17.27	17.12	17.18	19,071	-0.05(-0.32%)
Apr 23, 2015	17.23	17.39	17.11	17.23	37,717	-0.05(-0.32%)
Apr 22, 2015	17.24	17.39	17.13	17.28	31,467	+0.12(+0.69%)
Apr 21, 2015	17.08	17.33	16.81	17.17	98,767	+0.15(+0.91%)
Apr 20, 2015	17.17	17.33	16.86	17.01	71,062	+0.05(+0.27%)
Apr 17, 2015	16.96	16.97	16.92	16.97	7,580	+0.01(+0.05%)
Apr 16, 2015	16.95	16.98	16.89	16.96	7,152	+0.04(+0.21%)
Apr 15, 2015	16.96	16.98	16.88	16.92	11,313	-0.04(-0.21%)
Apr 14, 2015	16.89	16.96	16.75	16.96	12,310	+0.04(+0.21%)
Apr 13, 2015	16.86	16.96	16.86	16.92	5,853	-0.05(-0.27%)
Apr 10, 2015	16.93	16.97	16.84	16.97	4,247	-0.02(-0.11%)
Apr 09, 2015	16.93	16.98	16.83	16.98	7,589	+0.01(+0.05%)
Apr 08, 2015	16.87	16.98	16.81	16.98	14,208	+0.04(+0.21%)
Apr 07, 2015	16.94	17.08	16.87	16.94	17,416	+0.08(+0.49%)
Apr 06, 2015	17.14	17.14	16.67	16.86	22,373	-0.16(-0.96%)
Apr 02, 2015	17.22	17.02	17.02	17.02	8,918	+0.03(+0.16%)

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.