Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	17.63	18.06	17.49	18.03	1,396,531	+0.48(+2.74%)
Jun 29, 2016	17.59	17.70	17.39	17.55	1,419,962	+0.22(+1.27%)
Jun 28, 2016	17.59	17.93	17.11	17.33	2,052,621	+0.06(+0.33%)
Jun 27, 2016	18.02	18.02	17.14	17.27	1,789,097	-1.00(-5.45%)
Jun 24, 2016	19.18	19.22	18.24	18.27	9,901,002	-1.85(-9.20%)
Jun 23, 2016	19.99	20.29	19.96	20.12	1,741,857	+0.46(+2.37%)
Jun 22, 2016	19.76	19.94	19.58	19.66	919,149	-0.01(-0.04%)
Jun 21, 2016	20.26	20.29	19.66	19.66	1,434,853	-0.71(-3.48%)
Jun 20, 2016	20.28	20.75	20.28	20.37	1,203,369	+0.37(+1.83%)
Jun 17, 2016	19.79	20.07	19.54	20.01	1,501,763	+0.34(+1.74%)
Jun 16, 2016	19.23	19.80	18.90	19.66	1,627,930	+0.24(+1.22%)
Jun 15, 2016	19.46	19.83	19.27	19.43	809,184	+0.08(+0.42%)
Jun 14, 2016	19.30	19.47	18.94	19.35	1,200,579	-0.05(-0.25%)
Jun 13, 2016	19.57	19.78	19.33	19.39	1,194,647	-0.27(-1.37%)
Jun 10, 2016	20.04	20.13	19.63	19.66	1,045,109	-0.66(-3.25%)
Jun 09, 2016	20.41	20.41	20.06	20.32	869,398	-0.35(-1.70%)
Jun 08, 2016	20.82	20.87	20.49	20.67	1,157,124	+0.02(+0.08%)
Jun 07, 2016	20.60	21.00	20.60	20.66	1,210,180	+0.09(+0.44%)
Jun 06, 2016	20.48	20.81	20.43	20.57	1,481,567	+0.24(+1.16%)
Jun 03, 2016	20.32	20.38	19.96	20.33	1,005,881	+0.10(+0.48%)
Jun 02, 2016	19.70	20.25	19.70	20.23	634,850	+0.43(+2.18%)
Jun 01, 2016	19.74	20.09	19.41	19.80	963,221	-0.16(-0.82%)
May 31, 2016	19.88	20.29	19.83	19.96	630,258	+0.08(+0.41%)
May 27, 2016	19.93	19.88	19.88	19.88	570,527	-0.19(-0.93%)
May 26, 2016	20.39	20.78	20.03	20.07	926,654	-0.29(-1.40%)
May 25, 2016	19.85	20.36	19.79	20.36	1,192,175	+0.62(+3.14%)
May 24, 2016	19.28	19.81	19.16	19.74	1,085,202	+0.60(+3.11%)
May 23, 2016	18.90	19.26	18.73	19.14	878,632	+0.13(+0.69%)
May 20, 2016	18.73	19.03	18.51	19.01	1,238,137	+0.41(+2.19%)
May 19, 2016	18.52	18.64	18.27	18.60	988,570	-0.18(-0.96%)
May 18, 2016	19.10	19.32	18.53	18.78	1,008,783	-0.46(-2.41%)
May 17, 2016	19.08	19.75	19.08	19.25	958,432	+0.15(+0.81%)
May 16, 2016	19.11	19.40	19.05	19.09	791,434	+0.23(+1.21%)
May 13, 2016	19.14	19.64	18.78	18.86	902,048	-0.28(-1.45%)
May 12, 2016	19.28	19.47	18.84	19.14	1,221,878	+0.03(+0.17%)
May 11, 2016	18.82	19.34	18.70	19.11	1,341,120	+0.38(+2.05%)
May 10, 2016	18.26	18.74	18.26	18.73	1,335,873	+0.54(+2.98%)
May 09, 2016	18.83	18.92	18.17	18.18	1,826,848	-1.02(-5.31%)
May 06, 2016	19.00	19.40	18.84	19.20	1,480,906	+0.14(+0.72%)
May 05, 2016	19.67	19.67	18.81	19.06	2,433,031	-0.44(-2.24%)
May 04, 2016	19.89	20.37	19.43	19.50	1,867,219	-0.67(-3.33%)
May 03, 2016	21.22	21.22	19.87	20.17	2,844,534	+1.00(+5.23%)
May 02, 2016	18.95	19.31	18.49	19.17	2,007,091	+0.27(+1.41%)
Apr 29, 2016	19.22	19.38	18.62	18.90	2,142,434	-0.25(-1.31%)
Apr 28, 2016	19.53	19.61	19.09	19.15	846,750	-0.40(-2.03%)
Apr 27, 2016	19.44	19.70	19.27	19.55	881,049	+0.16(+0.83%)
Apr 26, 2016	19.08	19.47	18.89	19.39	1,063,010	+0.52(+2.74%)
Apr 25, 2016	19.46	19.49	18.76	18.87	1,140,794	-0.61(-3.11%)
Apr 22, 2016	19.29	19.61	19.27	19.48	1,137,098	+0.25(+1.30%)
Apr 21, 2016	19.13	19.60	19.04	19.23	855,835	+0.13(+0.68%)
Apr 20, 2016	19.28	19.36	19.10	19.10	1,080,640	-0.14(-0.71%)
Apr 19, 2016	19.44	19.82	19.23	19.23	1,136,823	+0.02(+0.13%)
Apr 18, 2016	19.05	19.47	18.80	19.21	769,027	+0.06(+0.34%)
Apr 15, 2016	18.86	19.31	18.73	19.15	905,313	+0.23(+1.20%)
Apr 14, 2016	19.13	19.23	18.87	18.92	983,208	-0.14(-0.72%)
Apr 13, 2016	18.85	19.17	18.59	19.06	1,648,732	+0.59(+3.20%)
Apr 12, 2016	18.38	18.71	18.22	18.47	1,756,007	+0.16(+0.88%)
Apr 11, 2016	18.29	18.67	18.25	18.30	916,264	+0.19(+1.07%)
Apr 08, 2016	17.98	18.56	17.98	18.11	1,014,942	+0.41(+2.33%)
Apr 07, 2016	17.66	17.94	17.59	17.70	1,692,419	-0.07(-0.41%)
Apr 06, 2016	17.73	17.92	17.38	17.77	1,319,137	+0.03(+0.18%)
Apr 05, 2016	17.72	17.99	17.60	17.74	1,220,248	-0.12(-0.68%)
Apr 04, 2016	18.18	18.46	17.80	17.86	1,582,883	-0.26(-1.43%)

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.