Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	19.89	20.07	19.63	20.01	34,361	+0.29(+1.45%)
Jun 29, 2016	19.69	19.82	19.67	19.72	24,124	-0.03(-0.15%)
Jun 28, 2016	19.59	19.76	19.54	19.75	23,734	+0.19(+0.98%)
Jun 27, 2016	19.79	19.79	19.44	19.56	41,506	-0.22(-1.12%)
Jun 24, 2016	19.44	19.79	19.44	19.78	21,864	+0.02(+0.12%)
Jun 23, 2016	19.63	19.76	19.63	19.76	11,401	+0.06(+0.30%)
Jun 22, 2016	19.79	19.79	19.59	19.70	10,208	-0.08(-0.39%)
Jun 21, 2016	19.85	19.85	19.43	19.78	11,848	-0.11(-0.53%)
Jun 20, 2016	19.83	19.88	19.65	19.88	50,683	-0.05(-0.28%)
Jun 17, 2016	19.86	19.94	19.54	19.94	37,874	+0.08(+0.39%)
Jun 16, 2016	19.85	20.03	19.43	19.86	21,248	-0.01(-0.06%)
Jun 15, 2016	19.65	20.02	19.58	19.87	33,345	+0.17(+0.85%)
Jun 14, 2016	19.76	19.88	19.47	19.70	13,951	+0.07(+0.33%)
Jun 13, 2016	19.55	19.69	19.52	19.64	22,603	-0.01(-0.06%)
Jun 10, 2016	19.56	19.65	19.42	19.65	13,506	+0.13(+0.66%)
Jun 09, 2016	19.51	19.60	19.40	19.52	36,413	+0.00(+0.00%)
Jun 08, 2016	19.40	19.53	19.27	19.52	26,338	+0.21(+1.07%)
Jun 07, 2016	19.33	19.38	19.25	19.32	23,486	+0.08(+0.40%)
Jun 06, 2016	19.42	19.42	19.05	19.24	28,428	-0.07(-0.37%)
Jun 03, 2016	18.96	19.59	18.89	19.31	27,857	+0.36(+1.92%)
Jun 02, 2016	18.96	18.96	18.91	18.95	9,704	+0.01(+0.06%)
Jun 01, 2016	18.93	18.93	18.87	18.93	8,816	+0.00(+0.00%)
May 31, 2016	18.67	18.93	18.67	18.93	39,413	+0.12(+0.66%)
May 27, 2016	18.90	18.81	18.81	18.81	13,775	+0.01(+0.03%)
May 26, 2016	18.73	18.90	18.73	18.80	9,894	+0.08(+0.41%)
May 25, 2016	18.89	18.96	18.70	18.73	21,294	-0.18(-0.93%)
May 24, 2016	18.93	18.96	18.82	18.90	31,159	-0.03(-0.16%)
May 23, 2016	19.00	19.00	18.83	18.93	28,044	-0.04(-0.19%)
May 20, 2016	18.89	18.97	18.81	18.97	3,967	+0.18(+0.97%)
May 19, 2016	18.88	18.99	18.75	18.79	12,229	-0.14(-0.75%)
May 18, 2016	18.76	18.93	18.76	18.93	12,348	+0.05(+0.28%)
May 17, 2016	18.92	18.99	18.76	18.88	19,472	+0.14(+0.72%)
May 16, 2016	18.99	18.99	18.73	18.74	13,700	-0.11(-0.56%)
May 13, 2016	18.70	18.92	18.70	18.85	26,746	+0.05(+0.28%)
May 12, 2016	18.75	18.89	18.66	18.79	16,406	+0.04(+0.22%)
May 11, 2016	18.82	18.82	18.62	18.75	15,295	+0.04(+0.22%)
May 10, 2016	18.95	19.05	18.67	18.71	34,057	-0.21(-1.09%)
May 09, 2016	18.89	18.96	18.74	18.92	20,719	+0.08(+0.44%)
May 06, 2016	18.67	18.96	18.59	18.83	66,826	+0.16(+0.85%)
May 05, 2016	18.57	18.75	18.56	18.68	19,778	+0.11(+0.57%)
May 04, 2016	18.71	18.71	18.56	18.57	10,231	-0.15(-0.82%)
May 03, 2016	18.62	18.72	18.52	18.72	8,794	+0.12(+0.63%)
May 02, 2016	18.69	18.69	18.54	18.60	9,836	-0.06(-0.35%)
Apr 29, 2016	18.47	18.68	18.42	18.67	19,163	+0.01(+0.03%)
Apr 28, 2016	18.53	18.66	18.53	18.66	16,661	+0.09(+0.47%)
Apr 27, 2016	18.58	18.65	18.54	18.57	14,353	+0.00(+0.00%)
Apr 26, 2016	18.65	18.65	18.45	18.57	16,889	-0.02(-0.09%)
Apr 25, 2016	18.56	18.66	18.40	18.59	10,892	+0.08(+0.41%)
Apr 22, 2016	18.38	18.63	18.38	18.52	22,319	-0.11(-0.57%)
Apr 21, 2016	18.48	18.63	18.42	18.62	27,059	+0.15(+0.83%)
Apr 20, 2016	18.36	18.52	18.32	18.47	17,188	-0.01(-0.06%)
Apr 19, 2016	18.23	18.50	18.23	18.48	18,321	+0.20(+1.09%)
Apr 18, 2016	18.26	18.52	18.20	18.28	56,605	+0.09(+0.48%)
Apr 15, 2016	18.53	18.65	18.19	18.19	93,497	-0.48(-2.55%)
Apr 14, 2016	18.54	18.69	18.53	18.67	11,117	+0.06(+0.32%)
Apr 13, 2016	18.57	18.66	18.50	18.61	16,246	-0.04(-0.19%)
Apr 12, 2016	18.49	18.66	18.49	18.65	26,756	+0.06(+0.35%)
Apr 11, 2016	18.68	18.79	18.45	18.58	40,518	-0.15(-0.78%)
Apr 08, 2016	18.63	18.86	18.49	18.73	20,668	+0.12(+0.66%)
Apr 07, 2016	18.68	18.82	18.33	18.60	50,834	-0.07(-0.38%)
Apr 06, 2016	18.12	18.68	18.12	18.68	71,872	+0.22(+1.18%)
Apr 05, 2016	18.08	18.47	18.08	18.46	27,652	+0.16(+0.90%)
Apr 04, 2016	18.00	18.29	17.97	18.29	36,829	+0.29(+1.60%)

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.