Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	15.63	15.66	15.41	15.44	1,054,495	-0.10(-0.66%)
Jun 29, 2015	15.73	15.79	15.52	15.54	670,704	-0.31(-1.98%)
Jun 26, 2015	15.82	15.90	15.73	15.85	1,539,199	+0.08(+0.51%)
Jun 25, 2015	16.05	16.12	15.71	15.77	688,059	-0.26(-1.59%)
Jun 24, 2015	16.08	16.13	15.99	16.03	783,431	-0.04(-0.23%)
Jun 23, 2015	16.04	16.10	15.91	16.06	1,243,282	+0.07(+0.41%)
Jun 22, 2015	15.88	16.00	15.78	16.00	589,080	+0.21(+1.34%)
Jun 19, 2015	15.82	15.83	15.65	15.79	1,242,064	+0.01(+0.05%)
Jun 18, 2015	15.79	15.90	15.74	15.78	882,520	+0.04(+0.23%)
Jun 17, 2015	15.77	15.87	15.65	15.74	779,456	+0.03(+0.21%)
Jun 16, 2015	15.62	15.76	15.58	15.71	1,006,017	+0.07(+0.42%)
Jun 15, 2015	15.67	15.75	15.59	15.65	578,309	-0.10(-0.64%)
Jun 12, 2015	15.78	15.83	15.70	15.75	512,279	-0.10(-0.64%)
Jun 11, 2015	15.88	15.94	15.78	15.85	761,991	-0.03(-0.18%)
Jun 10, 2015	15.72	15.89	15.69	15.88	626,848	+0.24(+1.53%)
Jun 09, 2015	15.70	15.79	15.63	15.64	617,668	-0.06(-0.37%)
Jun 08, 2015	15.81	15.85	15.57	15.70	970,116	-0.10(-0.64%)
Jun 05, 2015	15.86	15.89	15.67	15.80	1,084,626	-0.05(-0.32%)
Jun 04, 2015	16.00	16.07	15.78	15.85	1,227,042	-0.16(-1.00%)
Jun 03, 2015	15.98	16.12	15.86	16.01	1,024,902	+0.11(+0.68%)
Jun 02, 2015	15.96	16.06	15.88	15.90	1,226,944	-0.12(-0.72%)
Jun 01, 2015	16.32	16.40	15.99	16.02	1,242,442	-0.27(-1.65%)
May 29, 2015	15.61	16.66	15.61	16.28	3,432,497	+0.59(+3.79%)
May 28, 2015	16.64	16.73	15.52	15.69	3,309,946	-1.04(-6.24%)
May 27, 2015	16.62	16.75	16.56	16.73	1,747,945	+0.11(+0.65%)
May 26, 2015	16.68	16.80	16.41	16.62	1,261,106	-0.14(-0.82%)
May 22, 2015	16.95	16.76	16.76	16.76	731,169	-0.18(-1.07%)
May 21, 2015	17.01	17.04	16.86	16.94	639,815	-0.10(-0.60%)
May 20, 2015	16.96	17.08	16.79	17.04	753,331	+0.07(+0.38%)
May 19, 2015	16.97	17.00	16.83	16.98	718,130	+0.04(+0.21%)
May 18, 2015	16.73	16.99	16.73	16.94	603,077	+0.15(+0.91%)
May 15, 2015	16.83	16.83	16.65	16.79	794,455	+0.01(+0.04%)
May 14, 2015	16.73	16.90	16.62	16.78	971,697	+0.14(+0.87%)
May 13, 2015	16.67	16.80	16.57	16.64	690,585	+0.00(+0.00%)
May 12, 2015	16.49	16.65	16.22	16.64	748,389	+0.07(+0.39%)
May 11, 2015	16.39	16.57	16.25	16.57	1,055,268	+0.12(+0.75%)
May 08, 2015	16.46	16.49	16.35	16.45	810,628	+0.10(+0.62%)
May 07, 2015	16.07	16.36	16.02	16.35	680,506	+0.21(+1.30%)
May 06, 2015	16.24	16.24	15.92	16.14	890,772	-0.03(-0.18%)
May 05, 2015	16.32	16.42	16.09	16.17	791,633	-0.20(-1.20%)
May 04, 2015	16.31	16.42	16.13	16.36	969,531	+0.04(+0.22%)
May 01, 2015	16.25	16.40	16.22	16.33	1,245,753	+0.13(+0.81%)
Apr 30, 2015	16.17	16.29	16.05	16.20	1,474,524	-0.02(-0.13%)
Apr 29, 2015	16.20	16.41	16.02	16.22	933,032	-0.02(-0.13%)
Apr 28, 2015	16.25	16.35	16.13	16.24	655,688	+0.01(+0.09%)
Apr 27, 2015	16.25	16.31	16.15	16.23	1,151,222	+0.05(+0.31%)
Apr 24, 2015	16.35	16.35	16.16	16.17	829,724	-0.14(-0.89%)
Apr 23, 2015	16.29	16.36	16.15	16.32	713,644	+0.01(+0.04%)
Apr 22, 2015	16.36	16.37	16.11	16.31	1,048,934	-0.02(-0.13%)
Apr 21, 2015	16.46	16.55	16.27	16.33	938,562	-0.08(-0.49%)
Apr 20, 2015	16.57	16.65	16.41	16.41	762,560	-0.09(-0.53%)
Apr 17, 2015	16.58	16.62	16.31	16.50	1,004,064	-0.18(-1.09%)
Apr 16, 2015	16.73	16.78	16.64	16.68	1,057,277	-0.05(-0.30%)
Apr 15, 2015	16.98	17.01	16.72	16.73	1,264,639	-0.21(-1.24%)
Apr 14, 2015	16.90	16.99	16.76	16.94	761,659	+0.06(+0.34%)
Apr 13, 2015	16.87	16.90	16.75	16.89	829,540	+0.02(+0.13%)
Apr 10, 2015	16.94	17.02	16.80	16.86	750,854	-0.03(-0.17%)
Apr 09, 2015	16.78	16.90	16.62	16.89	929,143	+0.12(+0.69%)
Apr 08, 2015	16.61	16.82	16.52	16.78	1,102,007	+0.14(+0.87%)
Apr 07, 2015	16.84	17.00	16.54	16.63	2,463,161	-0.24(-1.42%)
Apr 06, 2015	16.74	17.12	16.73	16.87	6,719,991	+0.09(+0.56%)
Apr 02, 2015	16.81	16.78	16.78	16.78	2,403,302	+0.13(+0.78%)

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.