Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	18.59	19.04	18.39	19.02	3,166,268	+0.45(+2.40%)
Jun 29, 2016	18.36	18.90	18.03	18.58	5,139,504	+0.87(+4.89%)
Jun 28, 2016	17.63	17.72	17.46	17.71	3,699,651	+0.46(+2.69%)
Jun 27, 2016	17.96	18.04	17.23	17.25	4,404,719	-0.96(-5.29%)
Jun 24, 2016	18.28	18.77	18.11	18.21	5,714,276	-1.07(-5.55%)
Jun 23, 2016	19.18	19.35	19.05	19.28	2,498,819	+0.44(+2.32%)
Jun 22, 2016	19.01	19.24	18.83	18.85	3,661,930	+0.02(+0.09%)
Jun 21, 2016	18.39	19.05	18.20	18.83	4,201,430	+0.46(+2.48%)
Jun 20, 2016	19.07	19.29	18.36	18.37	4,460,796	-0.34(-1.81%)
Jun 17, 2016	18.54	19.07	18.35	18.71	4,860,382	+0.36(+1.94%)
Jun 16, 2016	18.52	18.59	17.73	18.35	4,456,016	-0.41(-2.19%)
Jun 15, 2016	18.49	19.09	18.33	18.77	3,388,185	+0.15(+0.81%)
Jun 14, 2016	18.46	18.76	18.25	18.61	3,920,902	+0.04(+0.24%)
Jun 13, 2016	18.48	18.92	18.43	18.57	3,319,903	-0.23(-1.23%)
Jun 10, 2016	19.03	19.27	18.73	18.80	3,309,599	-0.57(-2.95%)
Jun 09, 2016	18.97	19.43	18.60	19.37	4,136,151	+0.13(+0.70%)
Jun 08, 2016	19.36	19.74	18.88	19.24	4,804,280	+0.06(+0.33%)
Jun 07, 2016	18.11	19.32	18.11	19.18	6,317,544	+1.17(+6.49%)
Jun 06, 2016	16.50	18.02	16.50	18.01	6,479,001	+1.72(+10.56%)
Jun 03, 2016	15.99	16.31	15.92	16.29	3,441,506	+0.28(+1.73%)
Jun 02, 2016	16.00	16.06	15.71	16.01	3,626,704	-0.23(-1.43%)
Jun 01, 2016	15.94	16.43	15.94	16.24	3,648,547	-0.35(-2.10%)
May 31, 2016	16.63	16.94	16.50	16.59	3,004,358	+0.01(+0.05%)
May 27, 2016	16.66	16.58	16.58	16.58	2,932,369	-0.10(-0.59%)
May 26, 2016	16.79	16.89	16.54	16.68	4,032,318	+0.10(+0.59%)
May 25, 2016	15.89	16.59	15.89	16.58	3,338,446	+0.89(+5.68%)
May 24, 2016	15.58	15.75	14.95	15.69	3,026,721	+0.26(+1.68%)
May 23, 2016	15.40	15.53	15.19	15.43	3,342,580	-0.12(-0.75%)
May 20, 2016	15.33	15.71	15.30	15.55	3,308,080	+0.24(+1.57%)
May 19, 2016	15.26	15.44	14.90	15.31	3,729,212	-0.17(-1.09%)
May 18, 2016	15.90	16.15	14.98	15.48	2,467,915	-0.53(-3.29%)
May 17, 2016	15.82	16.37	15.72	16.00	3,340,835	+0.22(+1.41%)
May 16, 2016	15.63	16.10	15.62	15.78	2,888,357	+0.35(+2.25%)
May 13, 2016	15.73	15.96	15.34	15.43	2,864,317	-0.38(-2.42%)
May 12, 2016	16.09	16.26	15.61	15.81	3,226,942	-0.11(-0.67%)
May 11, 2016	15.80	16.14	15.45	15.92	3,323,629	+0.09(+0.56%)
May 10, 2016	15.28	15.89	15.28	15.83	3,348,339	+0.63(+4.16%)
May 09, 2016	15.77	15.86	15.15	15.20	3,781,142	-0.72(-4.53%)
May 06, 2016	15.37	16.05	15.37	15.92	3,329,998	+0.37(+2.35%)
May 05, 2016	16.19	16.50	15.38	15.56	3,916,808	-0.10(-0.63%)
May 04, 2016	16.61	16.72	15.63	15.65	6,089,553	-0.92(-5.54%)
May 03, 2016	16.77	16.92	16.31	16.57	4,280,018	-0.57(-3.33%)
May 02, 2016	17.52	17.58	16.81	17.14	5,426,280	-0.46(-2.63%)
Apr 29, 2016	17.07	17.82	17.07	17.61	4,601,169	+0.53(+3.13%)
Apr 28, 2016	16.87	17.62	16.61	17.07	5,635,449	+0.05(+0.31%)
Apr 27, 2016	16.63	17.09	16.60	17.02	7,114,322	+0.49(+2.97%)
Apr 26, 2016	16.78	17.01	16.38	16.53	5,787,789	-0.14(-0.86%)
Apr 25, 2016	16.87	16.99	16.42	16.67	3,314,768	-0.32(-1.89%)
Apr 22, 2016	16.77	17.36	16.65	16.99	7,207,032	+0.31(+1.87%)
Apr 21, 2016	16.79	17.01	16.41	16.68	4,547,957	-0.04(-0.21%)
Apr 20, 2016	16.30	17.05	16.14	16.71	6,756,830	+0.29(+1.79%)
Apr 19, 2016	15.97	16.48	15.80	16.42	5,509,727	+0.56(+3.54%)
Apr 18, 2016	16.36	16.36	15.04	15.86	4,022,563	+0.13(+0.85%)
Apr 15, 2016	15.64	15.78	15.35	15.72	5,032,434	-0.53(-3.29%)
Apr 14, 2016	16.70	16.86	16.11	16.26	4,039,907	-0.37(-2.20%)
Apr 13, 2016	16.63	16.75	16.26	16.63	3,256,226	+0.03(+0.16%)
Apr 12, 2016	15.86	16.74	15.72	16.60	6,639,204	+0.89(+5.68%)
Apr 11, 2016	15.62	16.19	15.42	15.71	4,727,269	+0.20(+1.26%)
Apr 08, 2016	15.39	15.78	15.26	15.51	3,862,529	+0.62(+4.13%)
Apr 07, 2016	14.91	15.35	14.66	14.90	3,470,776	-0.28(-1.82%)
Apr 06, 2016	14.82	15.37	14.58	15.17	3,545,047	+0.55(+3.78%)
Apr 05, 2016	14.39	14.88	14.32	14.62	3,542,261	+0.03(+0.18%)
Apr 04, 2016	14.82	14.92	14.42	14.59	4,804,710	-0.17(-1.15%)

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.