Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	15.98	16.17	15.93	16.10	1,225,274	+0.13(+0.80%)
Jun 29, 2016	15.85	16.04	15.79	15.97	715,103	+0.17(+1.07%)
Jun 28, 2016	15.66	15.89	15.60	15.80	1,087,462	+0.26(+1.69%)
Jun 27, 2016	15.85	15.89	15.52	15.54	871,510	-0.37(-2.34%)
Jun 24, 2016	15.99	16.19	15.75	15.91	1,977,574	-0.33(-2.04%)
Jun 23, 2016	16.28	16.35	16.21	16.24	769,413	+0.07(+0.42%)
Jun 22, 2016	16.28	16.30	16.12	16.17	1,288,839	-0.10(-0.62%)
Jun 21, 2016	16.26	16.39	16.18	16.28	725,730	+0.03(+0.21%)
Jun 20, 2016	16.34	16.44	16.22	16.24	678,263	+0.02(+0.10%)
Jun 17, 2016	16.12	16.24	16.08	16.23	942,447	+0.03(+0.16%)
Jun 16, 2016	16.13	16.24	16.08	16.20	627,634	+0.03(+0.21%)
Jun 15, 2016	16.08	16.28	16.07	16.17	649,182	+0.11(+0.69%)
Jun 14, 2016	16.24	16.27	16.06	16.06	670,740	-0.19(-1.15%)
Jun 13, 2016	16.37	16.54	16.23	16.24	930,799	-0.07(-0.44%)
Jun 10, 2016	16.37	16.48	16.30	16.31	1,311,270	-0.17(-1.02%)
Jun 09, 2016	16.23	16.50	16.19	16.48	1,135,964	+0.19(+1.19%)
Jun 08, 2016	16.01	16.34	16.00	16.29	838,393	+0.30(+1.90%)
Jun 07, 2016	15.78	16.07	15.72	15.99	886,039	+0.16(+1.01%)
Jun 06, 2016	16.15	16.18	15.79	15.83	1,227,154	-0.34(-2.09%)
Jun 03, 2016	16.26	16.33	16.06	16.16	796,205	+0.02(+0.10%)
Jun 02, 2016	16.16	16.20	15.93	16.15	1,018,514	+0.01(+0.05%)
Jun 01, 2016	15.96	16.17	15.90	16.14	1,245,555	+0.16(+1.00%)
May 31, 2016	16.20	16.21	15.95	15.98	2,245,751	-0.18(-1.10%)
May 27, 2016	15.97	16.15	16.15	16.15	1,746,374	+0.18(+1.11%)
May 26, 2016	16.02	16.08	15.92	15.98	1,177,076	-0.03(-0.21%)
May 25, 2016	15.98	16.03	15.86	16.01	926,604	+0.03(+0.21%)
May 24, 2016	15.95	16.11	15.72	15.98	1,656,553	+0.05(+0.32%)
May 23, 2016	15.93	15.94	15.85	15.93	875,393	+0.00(+0.00%)
May 20, 2016	15.90	15.96	15.83	15.93	784,266	+0.08(+0.53%)
May 19, 2016	15.83	15.92	15.74	15.84	1,245,063	-0.11(-0.69%)
May 18, 2016	16.20	16.22	15.80	15.95	797,929	-0.30(-1.87%)
May 17, 2016	16.33	16.43	16.18	16.26	711,800	-0.23(-1.38%)
May 16, 2016	16.28	16.59	16.26	16.48	958,634	+0.20(+1.24%)
May 13, 2016	16.43	16.43	16.23	16.28	972,683	-0.19(-1.13%)
May 12, 2016	16.29	16.49	16.18	16.47	913,925	+0.24(+1.45%)
May 11, 2016	16.46	16.49	16.23	16.23	3,502,042	-0.26(-1.59%)
May 10, 2016	16.61	16.67	16.42	16.49	1,488,609	-0.09(-0.56%)
May 09, 2016	16.40	16.67	16.36	16.58	2,222,708	+0.26(+1.60%)
May 06, 2016	16.05	16.36	16.05	16.32	1,911,583	+0.24(+1.47%)
May 05, 2016	16.10	16.20	16.09	16.09	864,004	-0.02(-0.10%)
May 04, 2016	15.90	16.19	15.79	16.10	1,095,225	+0.15(+0.95%)
May 03, 2016	15.83	15.99	15.76	15.95	1,362,766	+0.03(+0.21%)
May 02, 2016	15.65	15.97	15.64	15.92	892,998	+0.31(+2.00%)
Apr 29, 2016	15.72	15.85	15.49	15.61	1,266,729	-0.19(-1.17%)
Apr 28, 2016	15.81	15.84	15.66	15.79	1,028,547	+0.10(+0.64%)
Apr 27, 2016	15.58	15.72	15.52	15.69	1,175,842	+0.13(+0.87%)
Apr 26, 2016	15.63	15.76	15.49	15.56	1,275,672	-0.05(-0.32%)
Apr 25, 2016	15.42	15.61	15.27	15.61	707,217	+0.17(+1.09%)
Apr 22, 2016	15.13	15.47	15.13	15.44	1,409,474	+0.32(+2.12%)
Apr 21, 2016	15.02	15.43	15.00	15.12	1,668,746	+0.10(+0.67%)
Apr 20, 2016	15.45	15.47	15.02	15.02	1,171,910	-0.44(-2.84%)
Apr 19, 2016	15.45	15.47	15.34	15.45	1,227,205	+0.02(+0.11%)
Apr 18, 2016	15.43	15.45	15.24	15.44	758,083	+0.02(+0.11%)
Apr 15, 2016	15.16	15.46	15.16	15.42	1,058,067	+0.31(+2.06%)
Apr 14, 2016	15.10	15.18	15.03	15.11	962,306	+0.02(+0.11%)
Apr 13, 2016	15.13	15.22	15.05	15.09	1,112,943	-0.01(-0.06%)
Apr 12, 2016	15.06	15.22	14.98	15.10	1,181,005	+0.08(+0.50%)
Apr 11, 2016	15.20	15.28	15.00	15.02	1,440,960	-0.19(-1.27%)
Apr 08, 2016	14.97	15.31	14.97	15.22	1,533,281	+0.28(+1.86%)
Apr 07, 2016	14.97	15.02	14.87	14.94	1,276,464	-0.12(-0.78%)
Apr 06, 2016	14.90	15.12	14.86	15.06	1,023,459	+0.18(+1.19%)
Apr 05, 2016	14.82	14.95	14.76	14.88	1,241,379	+0.00(+0.00%)
Apr 04, 2016	14.88	15.16	14.83	14.88	1,140,881	+0.05(+0.34%)

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.