Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	16.58	17.09	16.33	16.42	162,959	-0.19(-1.14%)
Jun 29, 2016	15.83	17.23	15.77	16.61	283,859	+0.89(+5.66%)
Jun 28, 2016	15.72	16.19	15.64	15.72	146,626	+0.08(+0.51%)
Jun 27, 2016	15.78	15.80	15.44	15.64	277,214	-0.26(-1.64%)
Jun 24, 2016	16.25	16.28	15.81	15.90	338,695	-0.92(-5.47%)
Jun 23, 2016	16.91	17.26	16.57	16.82	131,095	+0.06(+0.36%)
Jun 22, 2016	16.65	17.24	16.59	16.76	99,000	+0.18(+1.09%)
Jun 21, 2016	16.98	17.34	16.43	16.58	139,966	-0.15(-0.90%)
Jun 20, 2016	16.79	17.40	16.70	16.73	229,754	+0.34(+2.07%)
Jun 17, 2016	15.95	16.62	15.94	16.39	546,749	+0.49(+3.08%)
Jun 16, 2016	16.54	16.78	15.80	15.90	238,091	-0.57(-3.46%)
Jun 15, 2016	15.89	16.60	15.72	16.47	246,158	+0.57(+3.58%)
Jun 14, 2016	15.82	15.96	15.67	15.90	278,363	+0.19(+1.21%)
Jun 13, 2016	15.64	15.74	15.55	15.71	310,901	+0.00(+0.00%)
Jun 10, 2016	15.80	15.82	15.52	15.71	330,268	-0.25(-1.57%)
Jun 09, 2016	16.17	16.17	15.90	15.96	461,979	-0.23(-1.42%)
Jun 08, 2016	16.10	16.42	16.10	16.19	288,803	+0.09(+0.56%)
Jun 07, 2016	16.46	16.67	15.75	16.10	365,724	-0.30(-1.83%)
Jun 06, 2016	16.31	16.61	16.29	16.40	306,263	+0.00(+0.00%)
Jun 03, 2016	16.48	17.17	16.24	16.40	757,822	-0.17(-1.03%)
Jun 02, 2016	15.71	16.72	15.71	16.57	740,764	+0.76(+4.81%)
Jun 01, 2016	15.62	17.22	15.49	15.81	1,342,849	-0.96(-5.72%)
May 31, 2016	17.50	17.60	16.50	16.77	687,622	-0.66(-3.79%)
May 27, 2016	17.83	17.43	17.43	17.43	298,700	-0.54(-3.01%)
May 26, 2016	17.65	18.15	17.49	17.97	237,229	+0.49(+2.80%)
May 25, 2016	16.90	17.61	16.68	17.48	229,077	+0.51(+3.01%)
May 24, 2016	17.21	17.27	16.81	16.97	172,371	-0.05(-0.29%)
May 23, 2016	17.90	18.14	17.00	17.02	274,439	-1.09(-6.02%)
May 20, 2016	17.83	18.37	17.59	18.11	561,497	+0.51(+2.90%)
May 19, 2016	18.43	18.47	17.48	17.60	579,589	-0.66(-3.61%)
May 18, 2016	18.95	19.19	18.03	18.26	261,801	-0.81(-4.25%)
May 17, 2016	19.41	19.79	18.94	19.07	230,591	-0.35(-1.80%)
May 16, 2016	19.95	21.16	19.18	19.42	266,462	-0.45(-2.26%)
May 13, 2016	20.27	20.92	19.73	19.87	220,466	-0.38(-1.88%)
May 12, 2016	21.00	21.00	20.05	20.25	194,220	-0.65(-3.11%)
May 11, 2016	21.53	21.62	20.59	20.90	294,493	-0.88(-4.04%)
May 10, 2016	22.50	22.65	21.61	21.78	117,888	-0.67(-2.98%)
May 09, 2016	22.09	22.85	21.56	22.45	124,233	+0.29(+1.31%)
May 06, 2016	21.86	22.31	21.52	22.16	297,497	+0.22(+1.00%)
May 05, 2016	23.39	23.39	21.88	21.94	473,043	-1.35(-5.80%)
May 04, 2016	23.36	23.90	23.25	23.29	81,468	-0.21(-0.89%)
May 03, 2016	24.35	25.23	23.49	23.50	97,687	-1.02(-4.16%)
May 02, 2016	24.45	25.41	23.61	24.52	140,750	+0.19(+0.78%)
Apr 29, 2016	25.14	25.34	24.30	24.33	72,218	-0.81(-3.22%)
Apr 28, 2016	25.60	26.11	25.08	25.14	93,506	-0.52(-2.03%)
Apr 27, 2016	26.05	26.25	25.60	25.66	102,389	-0.34(-1.31%)
Apr 26, 2016	25.91	26.69	25.62	26.00	172,826	+0.11(+0.42%)
Apr 25, 2016	26.89	26.89	25.26	25.89	149,161	-1.12(-4.15%)
Apr 22, 2016	26.44	27.30	26.11	27.01	162,285	+0.51(+1.92%)
Apr 21, 2016	26.21	26.58	26.04	26.50	124,902	+0.27(+1.03%)
Apr 20, 2016	25.46	26.24	25.17	26.23	84,632	+0.67(+2.62%)
Apr 19, 2016	25.34	25.79	25.11	25.56	88,563	+0.18(+0.71%)
Apr 18, 2016	24.52	25.56	24.52	25.38	81,532	+0.67(+2.71%)
Apr 15, 2016	23.94	24.75	23.94	24.71	144,052	+0.66(+2.74%)
Apr 14, 2016	24.18	24.29	24.00	24.05	79,417	-0.01(-0.04%)
Apr 13, 2016	23.42	24.31	23.42	24.06	104,139	+0.64(+2.73%)
Apr 12, 2016	22.90	24.03	22.89	23.42	116,446	+0.62(+2.72%)
Apr 11, 2016	23.15	23.59	22.72	22.80	108,183	-0.26(-1.13%)
Apr 08, 2016	23.27	23.35	22.73	23.06	112,014	-0.05(-0.22%)
Apr 07, 2016	24.38	24.88	23.05	23.11	107,076	-1.34(-5.48%)
Apr 06, 2016	24.33	24.69	24.12	24.45	80,905	+0.18(+0.74%)
Apr 05, 2016	24.83	25.20	23.82	24.27	147,839	-0.78(-3.11%)
Apr 04, 2016	24.87	25.33	24.57	25.05	165,097	+0.12(+0.48%)

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.