Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	18.07	18.23	18.02	18.09	146,628	-0.14(-0.75%)
Jun 29, 2015	18.08	18.25	17.98	18.23	63,183	+0.35(+1.96%)
Jun 26, 2015	17.97	18.00	17.85	17.88	34,270	-0.14(-0.77%)
Jun 25, 2015	18.10	18.10	18.02	18.02	30,098	-0.06(-0.33%)
Jun 24, 2015	18.05	18.12	18.02	18.07	75,594	+0.08(+0.45%)
Jun 23, 2015	17.98	18.11	17.97	17.99	154,653	-0.08(-0.44%)
Jun 22, 2015	18.22	18.22	18.07	18.07	23,966	-0.25(-1.34%)
Jun 19, 2015	18.26	18.35	18.26	18.32	23,367	+0.14(+0.75%)
Jun 18, 2015	18.19	18.19	18.12	18.18	306,955	-0.08(-0.41%)
Jun 17, 2015	18.28	18.31	18.16	18.26	153,421	-0.09(-0.51%)
Jun 16, 2015	18.30	18.35	18.20	18.35	22,344	+0.10(+0.54%)
Jun 15, 2015	18.34	18.40	18.18	18.25	78,773	+0.02(+0.13%)
Jun 12, 2015	18.23	18.34	18.21	18.23	319,668	-0.00(-0.03%)
Jun 11, 2015	18.08	18.27	18.08	18.24	335,519	+0.26(+1.47%)
Jun 10, 2015	17.99	18.05	17.95	17.97	93,487	-0.12(-0.65%)
Jun 09, 2015	18.16	18.19	18.07	18.09	175,804	-0.12(-0.65%)
Jun 08, 2015	18.29	18.29	18.20	18.21	51,062	-0.02(-0.11%)
Jun 05, 2015	18.29	18.33	18.19	18.23	221,903	-0.13(-0.72%)
Jun 04, 2015	18.28	18.41	18.28	18.36	96,196	+0.13(+0.70%)
Jun 03, 2015	18.33	18.33	18.15	18.23	125,264	-0.17(-0.95%)
Jun 02, 2015	18.47	18.54	18.33	18.41	122,897	-0.15(-0.79%)
Jun 01, 2015	18.75	18.79	18.54	18.55	39,029	-0.22(-1.18%)
May 29, 2015	18.84	18.87	18.74	18.77	51,311	-0.05(-0.26%)
May 28, 2015	18.83	18.84	18.76	18.82	83,940	-0.01(-0.07%)
May 27, 2015	18.83	18.89	18.75	18.84	146,919	+0.03(+0.18%)
May 26, 2015	18.63	18.84	18.63	18.80	85,986	+0.22(+1.17%)
May 22, 2015	18.65	18.59	18.59	18.59	80,001	-0.02(-0.10%)
May 21, 2015	18.56	18.63	18.51	18.60	73,306	+0.14(+0.78%)
May 20, 2015	18.55	18.56	18.36	18.46	77,890	-0.06(-0.32%)
May 19, 2015	18.49	18.60	18.42	18.52	53,945	-0.11(-0.61%)
May 18, 2015	18.75	18.75	18.51	18.63	72,912	-0.18(-0.98%)
May 15, 2015	18.68	18.84	18.68	18.82	104,810	+0.28(+1.53%)
May 14, 2015	18.53	18.62	18.48	18.53	388,913	+0.02(+0.13%)
May 13, 2015	18.66	18.71	18.47	18.51	84,925	-0.04(-0.20%)
May 12, 2015	18.52	18.65	18.43	18.55	1,092,999	-0.05(-0.28%)
May 11, 2015	18.82	18.86	18.56	18.60	209,617	-0.22(-1.15%)
May 08, 2015	18.97	19.02	18.79	18.82	1,736,411	+0.01(+0.05%)
May 07, 2015	18.77	18.88	18.70	18.81	664,149	+0.14(+0.73%)
May 06, 2015	18.87	18.87	18.58	18.67	1,261,654	-0.31(-1.61%)
May 05, 2015	19.00	19.00	18.82	18.98	271,359	-0.02(-0.10%)
May 04, 2015	19.17	19.17	18.95	19.00	111,499	-0.09(-0.49%)
May 01, 2015	19.19	19.21	19.05	19.09	67,768	-0.19(-1.01%)
Apr 30, 2015	19.25	19.36	19.15	19.28	112,379	-0.02(-0.12%)
Apr 29, 2015	19.46	19.46	19.27	19.31	115,430	-0.30(-1.53%)
Apr 28, 2015	19.71	19.74	19.57	19.61	218,251	-0.10(-0.52%)
Apr 27, 2015	19.77	19.81	19.67	19.71	199,273	+0.04(+0.19%)
Apr 24, 2015	19.75	19.80	19.65	19.67	84,410	+0.02(+0.10%)
Apr 23, 2015	19.62	19.73	19.60	19.66	56,695	+0.09(+0.46%)
Apr 22, 2015	19.80	19.80	19.56	19.57	73,511	-0.19(-0.98%)
Apr 21, 2015	19.89	19.90	19.75	19.76	192,094	-0.13(-0.64%)
Apr 20, 2015	19.98	19.99	19.78	19.89	365,313	-0.09(-0.45%)
Apr 17, 2015	19.88	20.05	19.80	19.98	249,478	+0.11(+0.57%)
Apr 16, 2015	20.03	20.14	19.79	19.86	250,735	-0.09(-0.45%)
Apr 15, 2015	20.05	20.08	19.95	19.95	58,224	-0.05(-0.26%)
Apr 14, 2015	20.13	20.20	19.98	20.00	109,784	+0.11(+0.57%)
Apr 13, 2015	19.96	20.00	19.89	19.89	66,466	+0.09(+0.47%)
Apr 10, 2015	20.05	20.11	19.80	19.80	1,073,383	-0.12(-0.59%)
Apr 09, 2015	20.07	20.07	19.87	19.91	174,360	-0.14(-0.70%)
Apr 08, 2015	20.09	20.09	19.95	20.06	68,311	-0.01(-0.05%)
Apr 07, 2015	19.91	20.07	19.91	20.07	143,528	+0.19(+0.97%)
Apr 06, 2015	20.04	20.07	19.87	19.87	104,650	-0.07(-0.35%)
Apr 02, 2015	20.07	19.94	19.94	19.94	87,635	-0.08(-0.42%)

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.