Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	19.17	19.26	18.96	18.98	411,115	+0.00(+0.00%)
Jun 29, 2015	18.98	19.41	18.96	18.98	1,176,740	-0.22(-1.16%)
Jun 26, 2015	19.40	19.49	19.03	19.20	645,694	-0.19(-0.97%)
Jun 25, 2015	17.93	19.67	17.93	19.39	1,252,365	+0.04(+0.22%)
Jun 24, 2015	19.43	19.51	19.14	19.35	796,095	-0.06(-0.31%)
Jun 23, 2015	19.05	19.51	19.04	19.41	1,330,398	+0.32(+1.66%)
Jun 22, 2015	18.64	19.10	18.64	19.09	1,701,304	+0.52(+2.82%)
Jun 19, 2015	18.58	18.66	18.52	18.57	498,513	+0.03(+0.18%)
Jun 18, 2015	18.32	18.70	18.32	18.53	2,102,777	+0.27(+1.50%)
Jun 17, 2015	18.28	18.44	18.10	18.26	775,161	+0.02(+0.09%)
Jun 16, 2015	18.28	18.37	18.06	18.24	659,437	-0.01(-0.05%)
Jun 15, 2015	18.28	18.38	18.17	18.25	404,194	-0.09(-0.51%)
Jun 12, 2015	18.43	18.50	18.22	18.34	868,516	-0.11(-0.60%)
Jun 11, 2015	18.46	18.64	18.39	18.46	686,691	+0.04(+0.23%)
Jun 10, 2015	18.40	18.51	18.04	18.41	1,636,423	+0.04(+0.23%)
Jun 09, 2015	19.06	19.11	18.34	18.37	1,484,802	-0.65(-3.42%)
Jun 08, 2015	19.23	19.26	18.74	19.02	1,194,620	-0.19(-0.98%)
Jun 05, 2015	19.45	19.45	19.06	19.21	960,815	-0.27(-1.36%)
Jun 04, 2015	19.51	19.66	19.24	19.48	818,738	-0.14(-0.70%)
Jun 03, 2015	19.37	19.75	19.21	19.61	1,617,898	+0.42(+2.19%)
Jun 02, 2015	19.11	19.47	18.97	19.19	2,285,862	+0.10(+0.54%)
Jun 01, 2015	19.06	19.19	18.82	19.09	1,065,389	+0.07(+0.36%)
May 29, 2015	19.08	19.18	18.91	19.02	518,982	-0.03(-0.18%)
May 28, 2015	18.84	19.12	18.76	19.06	1,139,220	+0.23(+1.23%)
May 27, 2015	18.73	18.93	18.60	18.82	1,270,791	+0.15(+0.78%)
May 26, 2015	18.63	18.70	18.28	18.68	1,304,560	+0.04(+0.23%)
May 22, 2015	18.51	18.64	18.64	18.64	833,800	+0.06(+0.32%)
May 21, 2015	18.64	18.68	18.44	18.58	1,119,685	-0.10(-0.55%)
May 20, 2015	18.98	18.98	18.52	18.68	1,860,380	+0.21(+1.11%)
May 19, 2015	18.51	18.69	18.38	18.47	1,243,631	-0.14(-0.74%)
May 18, 2015	18.52	18.63	18.18	18.61	1,066,313	-0.13(-0.69%)
May 15, 2015	18.57	18.89	18.53	18.74	854,887	+0.18(+0.97%)
May 14, 2015	18.59	18.71	18.43	18.56	772,659	+0.01(+0.05%)
May 13, 2015	18.46	18.72	18.46	18.55	1,186,159	+0.05(+0.28%)
May 12, 2015	18.52	18.58	18.36	18.50	577,689	-0.08(-0.42%)
May 11, 2015	18.73	18.94	18.53	18.58	1,692,389	-0.23(-1.23%)
May 08, 2015	19.10	19.33	18.80	18.81	2,022,036	-0.21(-1.13%)
May 07, 2015	18.42	19.22	18.42	19.02	1,814,407	-0.33(-1.73%)
May 06, 2015	19.03	19.52	18.88	19.36	1,047,185	-0.12(-0.62%)
May 05, 2015	19.83	19.91	19.39	19.48	1,025,447	-0.36(-1.81%)
May 04, 2015	19.70	19.99	19.65	19.83	860,997	+0.23(+1.18%)
May 01, 2015	19.68	19.71	19.56	19.60	424,208	+0.02(+0.09%)
Apr 30, 2015	19.38	19.73	19.33	19.59	1,110,831	+0.26(+1.33%)
Apr 29, 2015	19.14	19.42	18.97	19.33	570,711	+0.17(+0.89%)
Apr 28, 2015	19.14	19.26	18.95	19.16	1,484,925	+0.08(+0.40%)
Apr 27, 2015	19.03	19.17	18.85	19.08	1,778,632	+0.21(+1.14%)
Apr 24, 2015	18.64	18.95	18.64	18.87	961,823	+0.23(+1.24%)
Apr 23, 2015	18.54	18.78	18.50	18.64	2,184,116	+0.00(+0.00%)
Apr 22, 2015	18.77	18.79	18.34	18.64	2,344,569	-0.15(-0.78%)
Apr 21, 2015	18.97	18.98	18.65	18.78	1,408,479	-0.16(-0.86%)
Apr 20, 2015	18.94	19.06	18.88	18.94	820,408	+0.04(+0.23%)
Apr 17, 2015	18.76	18.92	18.66	18.90	905,831	-0.02(-0.09%)
Apr 16, 2015	18.88	19.07	18.82	18.92	1,100,268	+0.13(+0.68%)
Apr 15, 2015	18.61	18.94	18.61	18.79	1,439,641	+0.21(+1.11%)
Apr 14, 2015	18.27	18.88	18.27	18.58	1,761,414	+0.27(+1.50%)
Apr 13, 2015	18.20	18.60	18.20	18.31	2,913,425	+0.10(+0.56%)
Apr 10, 2015	18.14	18.21	17.98	18.21	1,669,701	+0.18(+1.00%)
Apr 09, 2015	18.00	18.54	17.80	18.03	1,528,147	+0.03(+0.14%)
Apr 08, 2015	18.36	18.36	17.99	18.00	1,211,654	-0.34(-1.87%)
Apr 07, 2015	18.31	18.48	18.20	18.34	2,504,301	-0.07(-0.37%)
Apr 06, 2015	18.20	18.46	18.16	18.41	785,085	+0.00(+0.00%)
Apr 02, 2015	18.38	18.41	18.41	18.41	1,200,163	+0.00(+0.00%)

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.