Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	17.36	17.73	17.19	17.65	1,180,731	+0.14(+0.83%)
Jun 29, 2016	17.58	17.74	17.46	17.51	875,833	+0.05(+0.31%)
Jun 28, 2016	16.99	17.58	16.76	17.45	1,742,464	+1.00(+6.06%)
Jun 27, 2016	16.91	17.01	16.17	16.46	1,193,921	-0.65(-3.78%)
Jun 24, 2016	17.01	17.59	16.96	17.10	1,347,851	-0.62(-3.48%)
Jun 23, 2016	17.40	17.72	17.32	17.72	1,263,845	+0.52(+3.01%)
Jun 22, 2016	17.46	17.48	17.05	17.20	842,473	-0.14(-0.83%)
Jun 21, 2016	16.74	17.42	16.66	17.35	1,067,887	+0.54(+3.21%)
Jun 20, 2016	17.03	17.07	16.78	16.81	828,285	+0.08(+0.45%)
Jun 17, 2016	16.91	17.03	16.56	16.73	3,788,526	+0.05(+0.32%)
Jun 16, 2016	16.32	16.75	16.11	16.68	1,285,454	+0.19(+1.15%)
Jun 15, 2016	16.55	16.82	16.37	16.49	1,531,175	-0.12(-0.73%)
Jun 14, 2016	16.72	16.86	16.48	16.61	1,515,306	-0.24(-1.44%)
Jun 13, 2016	17.00	17.12	16.63	16.85	1,654,501	-0.34(-1.99%)
Jun 10, 2016	17.34	17.55	17.06	17.20	1,345,259	-0.41(-2.33%)
Jun 09, 2016	17.54	17.77	17.45	17.61	723,214	-0.16(-0.90%)
Jun 08, 2016	17.65	17.85	17.58	17.77	1,543,444	+0.32(+1.83%)
Jun 07, 2016	17.29	17.58	17.26	17.45	742,181	+0.24(+1.42%)
Jun 06, 2016	16.91	17.36	16.81	17.20	840,338	+0.40(+2.35%)
Jun 03, 2016	16.94	17.19	16.62	16.81	767,190	-0.13(-0.76%)
Jun 02, 2016	16.56	17.02	16.55	16.94	1,313,166	+0.20(+1.18%)
Jun 01, 2016	16.37	16.81	16.22	16.74	1,262,319	+0.20(+1.20%)
May 31, 2016	16.59	16.85	16.46	16.54	1,847,033	+0.03(+0.18%)
May 27, 2016	16.37	16.51	16.51	16.51	1,425,642	-0.02(-0.09%)
May 26, 2016	16.80	16.85	16.30	16.53	1,494,858	-0.12(-0.73%)
May 25, 2016	16.62	16.94	16.55	16.65	1,308,901	+0.15(+0.92%)
May 24, 2016	16.69	16.81	16.40	16.50	1,600,821	-0.15(-0.91%)
May 23, 2016	16.63	17.04	16.48	16.65	2,743,678	-0.11(-0.68%)
May 20, 2016	16.22	16.81	16.16	16.76	2,075,031	+0.54(+3.33%)
May 19, 2016	15.98	16.46	15.89	16.22	1,076,954	+0.10(+0.61%)
May 18, 2016	16.65	16.66	16.07	16.12	1,731,180	-0.41(-2.49%)
May 17, 2016	16.49	16.85	16.44	16.53	1,167,810	+0.05(+0.32%)
May 16, 2016	16.43	16.76	16.38	16.48	1,004,869	+0.33(+2.03%)
May 13, 2016	16.17	16.47	16.01	16.15	711,623	-0.06(-0.38%)
May 12, 2016	16.18	16.40	15.87	16.21	1,284,032	+0.33(+2.06%)
May 11, 2016	15.67	16.27	15.41	15.89	1,073,404	+0.12(+0.77%)
May 10, 2016	15.46	15.98	15.26	15.76	1,288,036	+0.50(+3.29%)
May 09, 2016	15.73	15.74	15.03	15.26	1,358,841	-0.60(-3.79%)
May 06, 2016	15.80	16.09	15.71	15.86	701,322	-0.12(-0.76%)
May 05, 2016	16.21	16.42	15.90	15.99	1,207,179	+0.00(+0.00%)
May 04, 2016	15.97	16.42	15.65	15.99	1,160,486	-0.01(-0.03%)
May 03, 2016	15.92	16.04	15.43	15.99	1,861,151	-0.01(-0.09%)
May 02, 2016	16.22	16.30	15.72	16.01	1,339,392	-0.01(-0.09%)
Apr 29, 2016	15.98	16.35	15.70	16.02	1,825,404	+0.01(+0.09%)
Apr 28, 2016	16.30	16.58	15.96	16.01	1,785,471	-0.44(-2.70%)
Apr 27, 2016	16.15	16.63	16.12	16.45	1,278,926	+0.46(+2.87%)
Apr 26, 2016	16.23	16.23	15.81	15.99	1,375,605	-0.11(-0.69%)
Apr 25, 2016	16.08	16.35	15.78	16.10	2,357,727	+0.03(+0.18%)
Apr 22, 2016	15.76	16.20	15.73	16.07	1,752,410	+0.41(+2.60%)
Apr 21, 2016	15.84	15.92	15.46	15.66	1,489,581	-0.10(-0.61%)
Apr 20, 2016	15.52	15.92	15.52	15.76	1,852,308	+0.16(+1.04%)
Apr 19, 2016	14.88	15.77	14.88	15.60	2,203,938	+0.78(+5.30%)
Apr 18, 2016	13.81	14.88	13.59	14.81	1,958,035	+0.61(+4.27%)
Apr 15, 2016	14.24	14.49	14.04	14.21	2,574,616	-0.27(-1.84%)
Apr 14, 2016	14.27	14.49	14.02	14.47	1,710,750	+0.21(+1.51%)
Apr 13, 2016	14.15	14.30	13.90	14.26	999,352	+0.16(+1.16%)
Apr 12, 2016	13.27	14.11	13.18	14.10	1,586,395	+0.93(+7.09%)
Apr 11, 2016	13.30	13.66	13.13	13.16	770,000	+0.00(+0.00%)
Apr 08, 2016	13.15	13.59	13.09	13.16	1,592,686	+0.37(+2.89%)
Apr 07, 2016	12.86	13.07	12.73	12.79	1,181,795	-0.13(-0.97%)
Apr 06, 2016	12.66	12.96	12.53	12.92	833,577	+0.41(+3.32%)
Apr 05, 2016	12.56	12.75	12.48	12.50	1,835,893	-0.21(-1.63%)
Apr 04, 2016	12.81	13.09	12.62	12.71	840,771	-0.16(-1.21%)

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.