Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	17.87	18.05	17.81	18.02	1,791,302	+0.27(+1.50%)
Jun 29, 2015	18.13	18.26	17.75	17.75	1,630,684	-0.51(-2.80%)
Jun 26, 2015	17.98	18.38	17.98	18.26	9,233,211	-0.03(-0.14%)
Jun 25, 2015	18.35	18.38	18.19	18.29	1,620,813	-0.01(-0.05%)
Jun 24, 2015	18.39	18.45	18.21	18.30	1,416,905	-0.09(-0.50%)
Jun 23, 2015	18.61	18.70	18.36	18.39	1,484,742	-0.13(-0.68%)
Jun 22, 2015	18.56	18.66	18.41	18.51	1,788,502	+0.11(+0.60%)
Jun 19, 2015	18.35	18.60	18.31	18.40	1,953,190	+0.11(+0.60%)
Jun 18, 2015	18.03	18.61	17.60	18.30	1,863,195	-0.13(-0.73%)
Jun 17, 2015	18.54	18.64	18.38	18.43	1,505,262	-0.03(-0.16%)
Jun 16, 2015	19.03	19.03	18.27	18.46	3,683,832	-0.65(-3.42%)
Jun 15, 2015	19.20	19.27	19.05	19.11	1,674,721	-0.13(-0.66%)
Jun 12, 2015	19.27	19.47	19.03	19.24	1,407,531	-0.09(-0.48%)
Jun 11, 2015	19.49	19.55	19.26	19.33	1,103,825	-0.08(-0.43%)
Jun 10, 2015	19.22	19.54	19.09	19.42	2,124,646	+0.23(+1.19%)
Jun 09, 2015	19.21	19.24	19.12	19.19	1,541,327	+0.00(+0.00%)
Jun 08, 2015	18.91	19.22	18.91	19.19	1,568,345	+0.21(+1.11%)
Jun 05, 2015	18.85	19.03	18.61	18.98	1,193,316	+0.09(+0.49%)
Jun 04, 2015	18.97	19.13	18.86	18.89	841,044	-0.18(-0.95%)
Jun 03, 2015	18.80	19.10	18.66	19.07	1,450,181	+0.28(+1.48%)
Jun 02, 2015	18.81	18.90	18.62	18.79	1,538,586	-0.11(-0.56%)
Jun 01, 2015	19.00	19.07	18.71	18.89	1,478,808	-0.06(-0.31%)
May 29, 2015	19.06	19.24	18.80	18.95	1,383,962	-0.15(-0.80%)
May 28, 2015	19.29	19.41	19.09	19.11	2,320,683	-0.24(-1.26%)
May 27, 2015	19.14	19.41	19.11	19.35	1,907,160	+0.30(+1.60%)
May 26, 2015	19.07	19.26	19.01	19.05	2,143,293	-0.04(-0.22%)
May 22, 2015	19.26	19.09	19.09	19.09	1,740,320	-0.11(-0.57%)
May 21, 2015	19.10	19.27	18.97	19.20	1,413,641	+0.14(+0.75%)
May 20, 2015	19.13	19.26	18.89	19.05	999,032	-0.06(-0.31%)
May 19, 2015	18.88	19.12	18.75	19.11	1,428,363	+0.26(+1.39%)
May 18, 2015	18.61	18.92	18.57	18.85	1,391,731	+0.08(+0.40%)
May 15, 2015	18.57	18.83	18.35	18.78	2,134,242	+0.23(+1.23%)
May 14, 2015	18.47	18.64	18.40	18.55	1,762,641	+0.12(+0.64%)
May 13, 2015	18.32	18.55	18.24	18.43	1,521,796	-0.04(-0.23%)
May 12, 2015	18.46	18.67	18.05	18.47	2,511,553	-0.11(-0.57%)
May 11, 2015	18.13	18.59	18.07	18.58	3,698,905	+0.49(+2.68%)
May 08, 2015	18.48	18.73	18.08	18.09	2,386,307	-0.14(-0.79%)
May 07, 2015	18.00	18.41	17.75	18.24	3,612,153	+0.19(+1.03%)
May 06, 2015	18.23	18.57	17.93	18.05	3,026,398	-0.14(-0.79%)
May 05, 2015	19.31	19.52	18.14	18.19	7,481,032	-1.22(-6.26%)
May 04, 2015	19.33	19.66	19.20	19.41	3,492,634	+0.09(+0.48%)
May 01, 2015	19.12	19.63	18.97	19.32	2,081,884	+0.19(+1.02%)
Apr 30, 2015	19.03	19.27	18.88	19.12	2,131,837	+0.03(+0.15%)
Apr 29, 2015	19.59	19.75	18.70	19.09	2,347,101	-0.63(-3.19%)
Apr 28, 2015	19.49	19.87	19.32	19.72	1,935,867	+0.19(+0.99%)
Apr 27, 2015	19.59	19.72	19.42	19.53	2,510,032	+0.05(+0.26%)
Apr 24, 2015	19.45	19.72	19.32	19.48	1,202,877	+0.10(+0.52%)
Apr 23, 2015	19.15	19.69	19.15	19.38	1,612,052	+0.22(+1.15%)
Apr 22, 2015	19.19	19.28	19.00	19.16	789,011	-0.00(-0.02%)
Apr 21, 2015	19.01	19.43	18.88	19.16	1,590,471	+0.09(+0.46%)
Apr 20, 2015	19.11	19.25	18.78	19.07	1,631,153	+0.08(+0.44%)
Apr 17, 2015	19.08	19.14	18.85	18.99	1,360,792	-0.23(-1.21%)
Apr 16, 2015	19.27	19.53	19.17	19.22	1,384,680	-0.05(-0.24%)
Apr 15, 2015	19.38	19.46	18.94	19.27	2,916,847	-0.07(-0.37%)
Apr 14, 2015	19.32	19.50	19.17	19.34	1,656,774	-0.03(-0.15%)
Apr 13, 2015	20.01	20.01	19.26	19.37	2,436,599	-0.55(-2.77%)
Apr 10, 2015	19.70	20.02	19.65	19.92	1,689,416	+0.22(+1.09%)
Apr 09, 2015	19.98	20.17	19.65	19.70	1,423,361	-0.26(-1.31%)
Apr 08, 2015	19.16	19.97	19.08	19.97	2,006,812	+0.52(+2.67%)
Apr 07, 2015	19.96	20.01	19.34	19.45	2,707,687	-0.49(-2.43%)
Apr 06, 2015	20.19	20.44	19.83	19.93	1,909,076	-0.33(-1.62%)
Apr 02, 2015	20.25	20.26	20.26	20.26	1,713,657	-0.11(-0.54%)

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.