Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	21.44	21.61	21.22	21.61	975,985	+0.18(+0.84%)
Jun 29, 2016	21.31	21.48	21.27	21.43	1,022,444	+0.29(+1.37%)
Jun 28, 2016	20.65	21.14	20.55	21.14	1,108,473	+0.68(+3.33%)
Jun 27, 2016	20.15	20.49	20.10	20.46	1,129,026	+0.26(+1.29%)
Jun 24, 2016	19.93	20.37	19.81	20.20	1,235,581	-0.12(-0.61%)
Jun 23, 2016	20.16	20.33	20.16	20.32	475,385	+0.26(+1.30%)
Jun 22, 2016	20.14	20.18	20.05	20.06	789,571	-0.10(-0.50%)
Jun 21, 2016	20.09	20.32	20.07	20.16	552,514	+0.12(+0.58%)
Jun 20, 2016	20.07	20.30	20.02	20.04	657,494	+0.07(+0.33%)
Jun 17, 2016	20.25	20.33	19.91	19.98	1,631,839	-0.24(-1.18%)
Jun 16, 2016	19.98	20.25	19.86	20.22	623,563	+0.22(+1.12%)
Jun 15, 2016	20.00	20.17	19.94	19.99	621,757	+0.04(+0.18%)
Jun 14, 2016	19.97	20.09	19.86	19.96	846,284	-0.02(-0.11%)
Jun 13, 2016	20.26	20.34	19.93	19.98	1,660,743	-0.23(-1.15%)
Jun 10, 2016	20.29	20.51	20.16	20.21	620,575	-0.21(-1.02%)
Jun 09, 2016	20.21	20.54	20.19	20.42	713,697	+0.19(+0.92%)
Jun 08, 2016	19.89	20.26	19.87	20.23	1,036,727	+0.33(+1.66%)
Jun 07, 2016	19.79	20.00	19.74	19.90	603,044	+0.15(+0.76%)
Jun 06, 2016	19.91	20.01	19.68	19.75	594,167	-0.12(-0.61%)
Jun 03, 2016	19.91	19.98	19.68	19.87	669,551	+0.17(+0.84%)
Jun 02, 2016	19.44	19.76	19.40	19.71	895,683	+0.24(+1.22%)
Jun 01, 2016	19.36	19.51	19.29	19.47	794,623	+0.18(+0.93%)
May 31, 2016	19.43	19.47	19.28	19.29	1,095,546	-0.14(-0.70%)
May 27, 2016	19.20	19.43	19.43	19.43	1,109,699	+0.25(+1.31%)
May 26, 2016	18.99	19.24	18.91	19.18	470,398	+0.22(+1.14%)
May 25, 2016	19.18	19.18	18.89	18.96	429,365	-0.19(-0.98%)
May 24, 2016	18.86	19.24	18.86	19.15	629,347	+0.34(+1.80%)
May 23, 2016	18.78	18.92	18.77	18.81	500,813	+0.09(+0.50%)
May 20, 2016	18.64	18.93	18.59	18.72	1,038,917	+0.11(+0.58%)
May 19, 2016	18.56	18.69	18.45	18.61	729,645	-0.09(-0.50%)
May 18, 2016	19.09	19.14	18.56	18.70	1,250,837	-0.50(-2.58%)
May 17, 2016	19.80	19.80	19.13	19.20	1,067,819	-0.68(-3.40%)
May 16, 2016	19.74	20.00	19.74	19.87	842,692	+0.07(+0.36%)
May 13, 2016	19.79	19.92	19.59	19.80	539,329	-0.06(-0.29%)
May 12, 2016	19.72	19.89	19.59	19.86	636,526	+0.19(+0.95%)
May 11, 2016	19.95	20.01	19.65	19.67	1,169,297	-0.30(-1.51%)
May 10, 2016	20.07	20.08	19.90	19.97	412,481	+0.00(+0.00%)
May 09, 2016	19.73	20.05	19.65	19.97	966,855	+0.24(+1.24%)
May 06, 2016	19.46	19.76	19.36	19.73	1,188,711	+0.22(+1.14%)
May 05, 2016	18.89	19.86	18.89	19.51	1,895,765	+0.28(+1.46%)
May 04, 2016	18.80	19.25	18.79	19.23	754,110	+0.30(+1.59%)
May 03, 2016	18.91	18.97	18.72	18.92	870,100	-0.04(-0.23%)
May 02, 2016	18.69	19.03	18.62	18.97	1,161,617	+0.33(+1.77%)
Apr 29, 2016	18.63	18.76	18.37	18.64	2,455,141	-0.09(-0.46%)
Apr 28, 2016	18.57	18.77	18.56	18.72	897,528	+0.06(+0.31%)
Apr 27, 2016	18.54	18.83	18.39	18.67	2,022,775	+0.11(+0.62%)
Apr 26, 2016	18.22	18.56	18.22	18.55	1,036,975	+0.33(+1.81%)
Apr 25, 2016	17.90	18.22	17.85	18.22	536,342	+0.28(+1.56%)
Apr 22, 2016	17.63	17.95	17.63	17.94	563,416	+0.34(+1.96%)
Apr 21, 2016	18.13	18.20	17.50	17.60	827,980	-0.57(-3.16%)
Apr 20, 2016	18.26	18.38	18.10	18.17	483,793	-0.11(-0.63%)
Apr 19, 2016	18.39	18.48	18.17	18.29	404,094	-0.05(-0.27%)
Apr 18, 2016	18.18	18.34	18.12	18.34	414,291	+0.08(+0.43%)
Apr 15, 2016	18.02	18.30	17.98	18.26	422,909	+0.22(+1.19%)
Apr 14, 2016	18.18	18.19	17.98	18.04	351,565	-0.14(-0.75%)
Apr 13, 2016	18.28	18.31	18.09	18.18	667,175	-0.02(-0.12%)
Apr 12, 2016	18.11	18.26	18.03	18.20	333,440	+0.12(+0.68%)
Apr 11, 2016	18.29	18.42	18.08	18.08	718,985	-0.17(-0.95%)
Apr 08, 2016	18.15	18.40	18.10	18.25	426,515	+0.22(+1.24%)
Apr 07, 2016	17.97	18.08	17.90	18.03	508,322	-0.05(-0.28%)
Apr 06, 2016	18.13	18.19	17.95	18.08	616,152	-0.09(-0.47%)
Apr 05, 2016	18.21	18.36	18.16	18.16	519,589	-0.19(-1.06%)
Apr 04, 2016	18.56	18.63	18.34	18.36	487,324	-0.21(-1.12%)

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.