Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	17.56	17.72	17.24	17.71	1,750,941	+0.22(+1.25%)
Jun 29, 2016	16.77	17.57	16.73	17.49	1,466,905	+0.91(+5.52%)
Jun 28, 2016	16.70	16.94	16.38	16.57	1,489,799	+0.09(+0.53%)
Jun 27, 2016	17.26	17.26	16.08	16.49	1,994,283	-1.02(-5.81%)
Jun 24, 2016	17.32	17.74	17.16	17.50	5,691,819	-0.40(-2.23%)
Jun 23, 2016	17.91	17.98	17.66	17.90	1,021,989	+0.21(+1.18%)
Jun 22, 2016	17.79	17.95	17.65	17.69	678,506	-0.11(-0.63%)
Jun 21, 2016	17.77	18.03	17.67	17.81	1,620,042	+0.03(+0.15%)
Jun 20, 2016	17.62	18.41	17.62	17.78	2,497,804	+0.19(+1.09%)
Jun 17, 2016	16.98	17.79	16.85	17.59	2,371,549	+0.65(+3.85%)
Jun 16, 2016	17.06	17.06	16.56	16.94	1,460,672	-0.21(-1.22%)
Jun 15, 2016	16.70	17.24	16.68	17.15	1,464,238	+0.44(+2.65%)
Jun 14, 2016	16.54	16.74	16.33	16.70	1,047,084	+0.09(+0.52%)
Jun 13, 2016	16.89	16.90	16.56	16.62	980,479	-0.35(-2.05%)
Jun 10, 2016	17.26	17.30	16.87	16.96	1,253,695	-0.45(-2.59%)
Jun 09, 2016	16.95	17.49	16.83	17.42	1,742,898	+0.30(+1.78%)
Jun 08, 2016	16.61	17.17	16.58	17.11	1,325,410	+0.50(+3.03%)
Jun 07, 2016	16.42	16.63	16.23	16.61	719,445	+0.20(+1.22%)
Jun 06, 2016	16.40	16.48	16.19	16.41	754,986	+0.00(+0.00%)
Jun 03, 2016	16.38	16.46	16.18	16.41	1,137,188	+0.03(+0.16%)
Jun 02, 2016	16.05	16.44	16.02	16.38	839,976	+0.33(+2.06%)
Jun 01, 2016	15.71	16.18	15.69	16.05	764,612	+0.23(+1.48%)
May 31, 2016	15.67	15.92	15.63	15.82	969,673	+0.17(+1.05%)
May 27, 2016	15.29	15.65	15.65	15.65	1,056,684	+0.33(+2.15%)
May 26, 2016	15.19	15.39	15.06	15.32	801,013	+0.21(+1.38%)
May 25, 2016	15.15	15.26	15.02	15.11	1,120,021	-0.02(-0.11%)
May 24, 2016	15.09	15.32	14.96	15.13	1,059,534	+0.05(+0.35%)
May 23, 2016	15.10	15.27	14.97	15.08	1,193,442	+0.01(+0.06%)
May 20, 2016	14.77	15.16	14.66	15.07	1,001,314	+0.33(+2.24%)
May 19, 2016	14.52	14.93	14.46	14.74	761,557	+0.21(+1.43%)
May 18, 2016	14.77	14.92	14.45	14.53	831,161	-0.29(-1.93%)
May 17, 2016	14.97	15.11	14.70	14.82	1,202,958	-0.13(-0.87%)
May 16, 2016	15.10	15.14	14.81	14.95	1,045,979	-0.13(-0.86%)
May 13, 2016	15.38	15.61	15.04	15.08	1,039,700	-0.46(-2.96%)
May 12, 2016	15.77	15.91	15.50	15.54	1,163,985	-0.23(-1.49%)
May 11, 2016	16.65	16.65	15.76	15.77	1,422,664	-1.02(-6.05%)
May 10, 2016	16.70	16.86	16.60	16.79	780,319	+0.06(+0.36%)
May 09, 2016	16.47	16.93	16.47	16.73	1,194,259	+0.30(+1.80%)
May 06, 2016	16.36	16.50	16.08	16.44	1,035,977	-0.02(-0.11%)
May 05, 2016	16.44	16.58	16.22	16.45	1,339,744	+0.01(+0.05%)
May 04, 2016	16.53	16.63	16.10	16.44	1,933,211	-0.15(-0.89%)
May 03, 2016	17.43	17.98	16.48	16.59	2,058,459	+0.15(+0.90%)
May 02, 2016	16.50	16.61	16.21	16.44	1,231,437	-0.02(-0.11%)
Apr 29, 2016	16.44	16.64	16.12	16.46	888,799	+0.00(+0.00%)
Apr 28, 2016	16.53	16.84	16.44	16.46	812,842	-0.15(-0.89%)
Apr 27, 2016	16.05	16.75	16.05	16.61	799,024	-0.38(-2.25%)
Apr 26, 2016	16.69	17.02	16.68	16.99	1,212,438	+0.33(+1.98%)
Apr 25, 2016	16.85	16.85	16.51	16.66	1,342,125	-0.19(-1.13%)
Apr 22, 2016	16.77	17.25	16.71	16.85	1,213,462	+0.13(+0.78%)
Apr 21, 2016	16.54	16.88	16.33	16.72	730,774	+0.27(+1.64%)
Apr 20, 2016	16.35	16.50	16.29	16.45	941,639	+0.10(+0.64%)
Apr 19, 2016	16.37	16.59	16.29	16.35	819,546	+0.03(+0.21%)
Apr 18, 2016	16.04	16.32	15.89	16.31	951,049	+0.24(+1.51%)
Apr 15, 2016	15.63	16.26	15.59	16.07	1,059,138	+0.40(+2.55%)
Apr 14, 2016	15.49	15.84	15.24	15.67	1,111,496	+0.22(+1.40%)
Apr 13, 2016	15.11	15.46	15.08	15.45	1,152,894	+0.43(+2.83%)
Apr 12, 2016	14.50	15.15	14.47	15.03	976,234	+0.62(+4.28%)
Apr 11, 2016	14.60	14.77	14.39	14.41	570,504	-0.07(-0.48%)
Apr 08, 2016	14.87	14.87	14.28	14.48	538,903	-0.36(-2.40%)
Apr 07, 2016	15.04	15.24	14.74	14.84	804,126	-0.27(-1.78%)
Apr 06, 2016	15.05	15.19	14.81	15.11	537,844	+0.04(+0.29%)
Apr 05, 2016	15.11	15.21	14.85	15.06	800,671	-0.11(-0.74%)
Apr 04, 2016	15.54	15.70	15.17	15.18	1,319,283	-0.36(-2.29%)

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.