Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	17.48	17.51	17.08	17.50	836,471	+0.13(+0.77%)
Jun 29, 2016	17.27	17.44	17.18	17.37	1,156,817	+0.29(+1.73%)
Jun 28, 2016	16.85	17.08	16.81	17.08	1,284,474	+0.48(+2.87%)
Jun 27, 2016	17.09	17.18	16.53	16.60	2,064,473	-0.77(-4.44%)
Jun 24, 2016	17.32	17.63	17.20	17.37	3,383,598	-0.77(-4.25%)
Jun 23, 2016	18.05	18.16	17.86	18.14	1,266,909	+0.29(+1.65%)
Jun 22, 2016	18.22	18.36	17.84	17.85	704,932	-0.40(-2.19%)
Jun 21, 2016	17.96	18.26	17.83	18.25	1,684,675	+0.31(+1.75%)
Jun 20, 2016	18.07	18.17	17.87	17.93	1,288,182	+0.15(+0.86%)
Jun 17, 2016	17.52	17.79	17.44	17.78	1,270,090	+0.32(+1.85%)
Jun 16, 2016	17.51	17.51	17.26	17.46	793,064	-0.24(-1.34%)
Jun 15, 2016	17.68	17.87	17.64	17.69	986,123	+0.00(+0.00%)
Jun 14, 2016	17.51	17.75	17.42	17.69	896,186	+0.12(+0.70%)
Jun 13, 2016	17.81	17.95	17.53	17.57	868,824	-0.35(-1.96%)
Jun 10, 2016	18.02	18.14	17.85	17.92	711,294	-0.34(-1.87%)
Jun 09, 2016	18.38	18.46	18.24	18.26	1,152,160	-0.20(-1.08%)
Jun 08, 2016	18.42	18.59	18.24	18.46	1,247,898	+0.05(+0.26%)
Jun 07, 2016	18.49	18.71	18.40	18.42	1,519,351	+0.04(+0.21%)
Jun 06, 2016	18.49	18.50	18.17	18.38	1,075,747	-0.15(-0.82%)
Jun 03, 2016	18.61	18.61	18.22	18.53	1,101,640	-0.22(-1.17%)
Jun 02, 2016	18.47	18.85	18.42	18.75	1,407,444	+0.28(+1.49%)
Jun 01, 2016	18.44	18.78	18.18	18.47	2,011,123	+0.49(+2.70%)
May 31, 2016	17.91	18.15	17.91	17.99	1,315,177	+0.09(+0.48%)
May 27, 2016	17.52	17.90	17.90	17.90	1,231,843	+0.36(+2.06%)
May 26, 2016	17.66	17.80	17.36	17.54	1,076,176	-0.10(-0.54%)
May 25, 2016	17.54	17.79	17.54	17.64	1,328,489	+0.13(+0.76%)
May 24, 2016	17.64	17.73	17.33	17.50	2,757,029	+0.04(+0.22%)
May 23, 2016	17.28	17.66	17.24	17.47	1,153,205	+0.12(+0.71%)
May 20, 2016	17.54	17.66	17.29	17.34	1,113,614	-0.16(-0.92%)
May 19, 2016	17.63	17.78	17.27	17.50	1,313,418	-0.28(-1.55%)
May 18, 2016	17.58	17.89	17.54	17.78	1,402,387	+0.16(+0.92%)
May 17, 2016	17.87	17.96	17.48	17.62	1,335,889	-0.27(-1.49%)
May 16, 2016	18.06	18.21	17.84	17.88	1,308,911	-0.15(-0.84%)
May 13, 2016	18.05	18.25	17.93	18.04	1,382,618	-0.13(-0.73%)
May 12, 2016	18.38	18.47	17.86	18.17	1,275,461	-0.09(-0.47%)
May 11, 2016	18.52	18.59	18.20	18.25	1,207,628	-0.28(-1.49%)
May 10, 2016	18.18	18.57	18.08	18.53	1,000,260	+0.41(+2.26%)
May 09, 2016	17.88	18.20	17.74	18.12	1,739,998	+0.30(+1.71%)
May 06, 2016	17.85	17.98	17.58	17.82	1,690,547	-0.04(-0.21%)
May 05, 2016	17.81	17.95	17.63	17.86	1,127,034	+0.09(+0.48%)
May 04, 2016	17.65	17.90	17.65	17.77	1,118,150	+0.05(+0.27%)
May 03, 2016	18.08	18.22	17.65	17.72	1,957,185	-0.56(-3.07%)
May 02, 2016	17.90	18.34	17.70	18.28	2,708,643	+0.55(+3.11%)
Apr 29, 2016	18.18	18.23	17.57	17.73	2,437,240	-0.52(-2.87%)
Apr 28, 2016	18.45	18.76	18.14	18.25	3,715,975	-0.40(-2.14%)
Apr 27, 2016	19.17	19.57	18.53	18.65	4,543,159	-0.96(-4.90%)
Apr 26, 2016	19.31	19.73	19.09	19.61	2,543,387	+0.40(+2.08%)
Apr 25, 2016	19.09	19.78	19.04	19.22	2,560,051	+0.16(+0.85%)
Apr 22, 2016	19.70	19.76	18.64	19.05	3,082,125	-0.86(-4.30%)
Apr 21, 2016	19.82	20.00	19.54	19.91	1,721,540	-0.18(-0.90%)
Apr 20, 2016	20.10	20.39	19.83	20.09	2,070,734	+0.06(+0.29%)
Apr 19, 2016	20.08	20.24	19.86	20.03	946,654	+0.07(+0.33%)
Apr 18, 2016	20.00	20.13	19.81	19.97	1,145,153	-0.10(-0.52%)
Apr 15, 2016	20.00	20.15	19.90	20.07	735,599	+0.05(+0.24%)
Apr 14, 2016	20.35	20.35	19.81	20.02	1,063,387	-0.29(-1.40%)
Apr 13, 2016	20.32	20.38	20.14	20.31	1,182,364	+0.12(+0.61%)
Apr 12, 2016	19.79	20.20	19.65	20.19	750,432	+0.46(+2.31%)
Apr 11, 2016	20.27	20.34	19.73	19.73	804,092	-0.44(-2.17%)
Apr 08, 2016	20.11	20.27	19.91	20.17	956,862	+0.28(+1.39%)
Apr 07, 2016	19.75	20.11	19.75	19.89	1,235,360	+0.04(+0.19%)
Apr 06, 2016	19.69	19.86	19.42	19.85	847,242	+0.12(+0.63%)
Apr 05, 2016	19.65	19.92	19.60	19.73	767,791	-0.10(-0.48%)
Apr 04, 2016	19.83	19.98	19.61	19.82	776,081	-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.