Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	17.50	17.53	17.09	17.52	835,595	+0.13(+0.77%)
Jun 29, 2016	17.28	17.46	17.20	17.39	1,155,605	+0.30(+1.73%)
Jun 28, 2016	16.86	17.10	16.83	17.09	1,283,128	+0.48(+2.87%)
Jun 27, 2016	17.11	17.20	16.54	16.62	2,062,310	-0.77(-4.44%)
Jun 24, 2016	17.34	17.65	17.22	17.39	3,380,053	-0.77(-4.25%)
Jun 23, 2016	18.07	18.18	17.87	18.16	1,265,582	+0.30(+1.65%)
Jun 22, 2016	18.24	18.38	17.85	17.86	704,193	-0.40(-2.19%)
Jun 21, 2016	17.98	18.28	17.85	18.26	1,682,910	+0.31(+1.75%)
Jun 20, 2016	18.09	18.19	17.89	17.95	1,286,832	+0.15(+0.86%)
Jun 17, 2016	17.54	17.81	17.45	17.80	1,268,759	+0.32(+1.85%)
Jun 16, 2016	17.53	17.53	17.27	17.47	792,233	-0.24(-1.34%)
Jun 15, 2016	17.70	17.89	17.65	17.71	985,089	+0.00(+0.00%)
Jun 14, 2016	17.53	17.77	17.44	17.71	895,247	+0.12(+0.70%)
Jun 13, 2016	17.83	17.97	17.55	17.59	867,914	-0.35(-1.96%)
Jun 10, 2016	18.04	18.16	17.86	17.94	710,549	-0.34(-1.87%)
Jun 09, 2016	18.40	18.48	18.25	18.28	1,150,953	-0.20(-1.08%)
Jun 08, 2016	18.44	18.61	18.26	18.48	1,246,591	+0.05(+0.26%)
Jun 07, 2016	18.51	18.73	18.42	18.44	1,517,759	+0.04(+0.21%)
Jun 06, 2016	18.51	18.52	18.19	18.40	1,074,620	-0.15(-0.82%)
Jun 03, 2016	18.63	18.63	18.24	18.55	1,100,486	-0.22(-1.17%)
Jun 02, 2016	18.49	18.87	18.44	18.77	1,405,969	+0.28(+1.49%)
Jun 01, 2016	18.45	18.80	18.20	18.49	2,009,016	+0.49(+2.70%)
May 31, 2016	17.93	18.17	17.93	18.01	1,313,799	+0.09(+0.48%)
May 27, 2016	17.54	17.92	17.92	17.92	1,230,552	+0.36(+2.06%)
May 26, 2016	17.67	17.82	17.38	17.56	1,075,049	-0.10(-0.54%)
May 25, 2016	17.56	17.81	17.56	17.65	1,327,097	+0.13(+0.76%)
May 24, 2016	17.65	17.75	17.35	17.52	2,754,140	+0.04(+0.22%)
May 23, 2016	17.30	17.68	17.26	17.48	1,151,996	+0.12(+0.71%)
May 20, 2016	17.56	17.68	17.31	17.36	1,112,447	-0.16(-0.92%)
May 19, 2016	17.65	17.80	17.28	17.52	1,312,042	-0.28(-1.55%)
May 18, 2016	17.60	17.91	17.56	17.80	1,400,917	+0.16(+0.92%)
May 17, 2016	17.89	17.98	17.50	17.64	1,334,490	-0.27(-1.49%)
May 16, 2016	18.08	18.23	17.85	17.90	1,307,540	-0.15(-0.84%)
May 13, 2016	18.07	18.26	17.95	18.05	1,381,169	-0.13(-0.73%)
May 12, 2016	18.40	18.49	17.87	18.19	1,274,124	-0.09(-0.47%)
May 11, 2016	18.54	18.61	18.22	18.27	1,206,362	-0.28(-1.49%)
May 10, 2016	18.20	18.59	18.10	18.55	999,212	+0.41(+2.26%)
May 09, 2016	17.90	18.22	17.76	18.14	1,738,174	+0.30(+1.71%)
May 06, 2016	17.86	18.00	17.60	17.84	1,688,776	-0.04(-0.21%)
May 05, 2016	17.83	17.97	17.65	17.87	1,125,853	+0.09(+0.48%)
May 04, 2016	17.66	17.92	17.66	17.79	1,116,979	+0.05(+0.27%)
May 03, 2016	18.10	18.24	17.66	17.74	1,955,134	-0.56(-3.07%)
May 02, 2016	17.92	18.36	17.72	18.30	2,705,805	+0.55(+3.11%)
Apr 29, 2016	18.20	18.25	17.59	17.75	2,434,686	-0.52(-2.87%)
Apr 28, 2016	18.47	18.78	18.16	18.27	3,712,081	-0.40(-2.14%)
Apr 27, 2016	19.19	19.59	18.55	18.67	4,538,399	-0.96(-4.90%)
Apr 26, 2016	19.33	19.75	19.11	19.64	2,540,722	+0.40(+2.08%)
Apr 25, 2016	19.11	19.80	19.06	19.24	2,557,369	+0.16(+0.85%)
Apr 22, 2016	19.72	19.78	18.65	19.07	3,078,895	-0.86(-4.30%)
Apr 21, 2016	19.84	20.03	19.56	19.93	1,719,736	-0.18(-0.90%)
Apr 20, 2016	20.12	20.41	19.85	20.11	2,068,564	+0.06(+0.28%)
Apr 19, 2016	20.10	20.26	19.88	20.05	945,662	+0.07(+0.33%)
Apr 18, 2016	20.03	20.15	19.84	19.99	1,143,953	-0.10(-0.52%)
Apr 15, 2016	20.03	20.17	19.92	20.09	734,828	+0.05(+0.24%)
Apr 14, 2016	20.37	20.37	19.84	20.05	1,062,273	-0.29(-1.40%)
Apr 13, 2016	20.34	20.40	20.16	20.33	1,181,125	+0.12(+0.61%)
Apr 12, 2016	19.81	20.22	19.67	20.21	749,645	+0.46(+2.31%)
Apr 11, 2016	20.29	20.36	19.75	19.75	803,250	-0.44(-2.17%)
Apr 08, 2016	20.13	20.29	19.94	20.19	955,859	+0.28(+1.39%)
Apr 07, 2016	19.77	20.13	19.77	19.91	1,234,066	+0.04(+0.19%)
Apr 06, 2016	19.71	19.88	19.45	19.87	846,355	+0.12(+0.63%)
Apr 05, 2016	19.67	19.94	19.62	19.75	766,986	-0.10(-0.48%)
Apr 04, 2016	19.85	20.00	19.64	19.84	775,268	-0.03(-0.14%)

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.