Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	18.77	19.13	18.64	19.12	8,330,011	+0.37(+1.97%)
Jun 29, 2016	18.55	18.76	18.40	18.75	11,439,809	+0.40(+2.19%)
Jun 28, 2016	17.89	18.39	17.85	18.35	7,264,827	+0.67(+3.80%)
Jun 27, 2016	18.30	18.34	17.51	17.68	11,839,865	-0.73(-3.97%)
Jun 24, 2016	18.43	18.61	18.32	18.41	10,922,475	-0.39(-2.07%)
Jun 23, 2016	18.63	18.94	18.57	18.80	5,277,320	+0.40(+2.15%)
Jun 22, 2016	18.45	18.64	18.39	18.40	7,136,253	-0.11(-0.57%)
Jun 21, 2016	18.22	18.58	18.16	18.51	7,177,391	+0.34(+1.85%)
Jun 20, 2016	18.25	18.41	18.16	18.17	6,546,150	+0.07(+0.40%)
Jun 17, 2016	17.86	18.11	17.85	18.10	16,063,661	+0.14(+0.81%)
Jun 16, 2016	17.84	18.04	17.77	17.95	10,729,267	+0.01(+0.04%)
Jun 15, 2016	17.64	18.44	17.64	17.95	13,794,764	+0.36(+2.06%)
Jun 14, 2016	17.73	17.78	17.50	17.58	8,537,404	-0.14(-0.78%)
Jun 13, 2016	17.58	17.91	17.58	17.72	8,648,323	-0.05(-0.26%)
Jun 10, 2016	17.72	17.85	17.53	17.77	8,442,683	-0.03(-0.15%)
Jun 09, 2016	17.82	17.88	17.65	17.79	4,909,389	-0.03(-0.15%)
Jun 08, 2016	18.06	18.09	17.81	17.82	6,911,237	-0.16(-0.92%)
Jun 07, 2016	17.84	18.08	17.83	17.99	7,851,161	+0.09(+0.52%)
Jun 06, 2016	18.02	18.17	17.89	17.89	6,580,650	-0.13(-0.73%)
Jun 03, 2016	17.83	18.10	17.82	18.03	6,856,105	+0.15(+0.85%)
Jun 02, 2016	17.70	17.89	17.58	17.87	5,592,684	+0.14(+0.82%)
Jun 01, 2016	17.83	17.97	17.70	17.73	6,071,767	-0.14(-0.81%)
May 31, 2016	17.76	17.94	17.71	17.87	9,186,578	+0.20(+1.16%)
May 27, 2016	17.56	17.67	17.67	17.67	4,814,501	+0.12(+0.68%)
May 26, 2016	17.56	17.66	17.37	17.55	5,905,019	-0.01(-0.04%)
May 25, 2016	17.64	17.82	17.51	17.56	6,186,190	-0.01(-0.07%)
May 24, 2016	17.54	17.60	17.42	17.57	6,413,433	+0.19(+1.08%)
May 23, 2016	17.44	17.50	17.38	17.38	6,173,945	-0.10(-0.55%)
May 20, 2016	17.53	17.58	17.34	17.48	7,036,432	+0.09(+0.52%)
May 19, 2016	17.36	17.51	17.22	17.39	10,119,604	+0.03(+0.15%)
May 18, 2016	17.76	17.84	17.28	17.36	9,127,979	-0.37(-2.08%)
May 17, 2016	17.95	18.07	17.69	17.73	8,039,094	-0.24(-1.33%)
May 16, 2016	18.02	18.20	17.95	17.97	5,980,769	-0.04(-0.21%)
May 13, 2016	18.37	18.43	18.00	18.01	6,366,877	-0.37(-2.04%)
May 12, 2016	18.41	18.55	18.24	18.38	6,100,781	+0.10(+0.53%)
May 11, 2016	18.60	18.62	18.26	18.29	6,043,005	-0.27(-1.46%)
May 10, 2016	18.45	18.60	18.27	18.56	9,171,428	+0.34(+1.84%)
May 09, 2016	18.44	18.44	17.96	18.22	9,376,607	-0.21(-1.16%)
May 06, 2016	18.19	18.52	17.84	18.44	14,621,231	+0.22(+1.21%)
May 05, 2016	18.99	19.03	18.15	18.22	31,767,972	-1.78(-8.91%)
May 04, 2016	19.68	20.19	19.67	20.00	10,304,734	+0.25(+1.24%)
May 03, 2016	20.01	20.03	19.52	19.75	11,761,121	-0.58(-2.86%)
May 02, 2016	20.15	20.35	19.93	20.34	11,988,478	+0.34(+1.71%)
Apr 29, 2016	20.24	20.29	19.99	19.99	8,297,612	-0.26(-1.31%)
Apr 28, 2016	20.28	20.47	20.17	20.26	5,202,955	-0.14(-0.70%)
Apr 27, 2016	20.29	20.43	20.17	20.40	6,847,792	+0.10(+0.51%)
Apr 26, 2016	20.28	20.49	20.06	20.30	4,892,333	+0.16(+0.77%)
Apr 25, 2016	20.23	20.31	20.03	20.14	5,755,452	-0.14(-0.67%)
Apr 22, 2016	20.26	20.40	20.21	20.28	6,440,095	+0.00(+0.00%)
Apr 21, 2016	21.11	21.16	20.20	20.28	6,730,837	-0.91(-4.30%)
Apr 20, 2016	21.10	21.27	21.03	21.19	6,140,460	+0.06(+0.28%)
Apr 19, 2016	20.94	21.28	20.83	21.13	5,539,873	+0.32(+1.52%)
Apr 18, 2016	20.75	20.93	20.65	20.81	4,629,053	-0.03(-0.12%)
Apr 15, 2016	20.70	20.86	20.67	20.84	4,577,461	+0.11(+0.53%)
Apr 14, 2016	20.72	20.86	20.55	20.73	5,237,927	-0.06(-0.31%)
Apr 13, 2016	20.69	20.87	20.46	20.79	5,122,316	+0.12(+0.59%)
Apr 12, 2016	20.73	20.94	20.64	20.67	5,463,901	-0.05(-0.25%)
Apr 11, 2016	20.77	20.92	20.65	20.72	4,521,849	+0.13(+0.63%)
Apr 08, 2016	20.76	20.85	20.50	20.59	5,995,986	+0.01(+0.03%)
Apr 07, 2016	20.91	20.97	20.51	20.59	8,829,264	-0.40(-1.91%)
Apr 06, 2016	20.77	21.01	20.63	20.99	5,931,928	+0.25(+1.21%)
Apr 05, 2016	20.81	20.95	20.54	20.74	8,159,965	-0.08(-0.40%)
Apr 04, 2016	20.80	21.12	20.77	20.82	8,029,425	+0.03(+0.16%)

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.