Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	18.42	18.76	18.32	18.76	242,900	+0.45(+2.46%)
Jun 29, 2016	18.28	18.44	18.17	18.31	200,111	+0.18(+0.99%)
Jun 28, 2016	18.19	18.38	18.04	18.13	255,973	+0.11(+0.61%)
Jun 27, 2016	18.60	18.60	17.91	18.02	306,730	-0.76(-4.05%)
Jun 24, 2016	19.00	19.12	18.70	18.78	1,364,007	-1.02(-5.15%)
Jun 23, 2016	19.68	19.91	19.64	19.80	182,529	+0.34(+1.75%)
Jun 22, 2016	19.74	19.81	19.41	19.46	225,453	-0.28(-1.42%)
Jun 21, 2016	20.08	20.08	19.69	19.74	138,497	-0.28(-1.40%)
Jun 20, 2016	19.94	20.09	19.83	20.02	306,870	+0.23(+1.16%)
Jun 17, 2016	20.30	20.30	19.65	19.79	404,157	-0.44(-2.17%)
Jun 16, 2016	20.00	20.25	19.79	20.23	107,128	+0.13(+0.65%)
Jun 15, 2016	20.04	20.27	20.04	20.10	115,892	+0.00(+0.00%)
Jun 14, 2016	19.83	20.15	19.83	20.10	175,725	+0.21(+1.06%)
Jun 13, 2016	19.88	20.14	19.76	19.89	197,627	+0.03(+0.15%)
Jun 10, 2016	20.30	20.30	19.80	19.86	226,757	-0.66(-3.22%)
Jun 09, 2016	20.72	20.72	20.42	20.52	151,529	-0.27(-1.30%)
Jun 08, 2016	20.51	20.85	20.51	20.79	162,233	+0.23(+1.12%)
Jun 07, 2016	20.57	20.64	20.39	20.56	143,520	-0.07(-0.34%)
Jun 06, 2016	20.29	20.70	20.29	20.63	202,378	+0.31(+1.53%)
Jun 03, 2016	20.31	20.35	20.09	20.32	108,683	-0.01(-0.05%)
Jun 02, 2016	20.24	20.35	20.13	20.33	222,747	+0.10(+0.49%)
Jun 01, 2016	20.31	20.31	20.08	20.23	167,520	-0.15(-0.74%)
May 31, 2016	19.95	20.41	19.56	20.38	290,926	+0.42(+2.10%)
May 27, 2016	19.79	19.96	19.96	19.96	189,300	+0.10(+0.50%)
May 26, 2016	19.97	20.00	19.80	19.86	155,902	-0.01(-0.05%)
May 25, 2016	19.99	20.06	19.57	19.87	153,149	-0.07(-0.35%)
May 24, 2016	19.51	20.00	19.23	19.94	269,831	+0.44(+2.26%)
May 23, 2016	19.60	19.89	19.49	19.50	242,680	-0.14(-0.71%)
May 20, 2016	19.61	19.84	19.36	19.64	215,368	+0.06(+0.31%)
May 19, 2016	19.48	19.72	19.33	19.58	290,306	+0.02(+0.10%)
May 18, 2016	19.15	19.98	19.11	19.56	287,946	+0.36(+1.87%)
May 17, 2016	19.50	19.55	18.95	19.20	352,546	-0.34(-1.74%)
May 16, 2016	19.50	19.71	19.23	19.54	219,463	+0.09(+0.46%)
May 13, 2016	19.61	19.95	19.39	19.45	276,931	-0.11(-0.56%)
May 12, 2016	20.18	20.34	19.52	19.56	586,097	-0.60(-2.98%)
May 11, 2016	20.41	20.48	20.10	20.16	218,628	-0.35(-1.71%)
May 10, 2016	20.50	20.61	20.31	20.51	160,891	+0.14(+0.69%)
May 09, 2016	20.50	20.69	20.16	20.37	221,901	-0.23(-1.12%)
May 06, 2016	20.40	20.61	20.08	20.60	305,085	+0.19(+0.93%)
May 05, 2016	20.86	20.86	20.40	20.41	259,748	-0.45(-2.16%)
May 04, 2016	20.72	20.95	20.64	20.86	396,796	+0.00(+0.00%)
May 03, 2016	20.70	20.99	20.50	20.86	315,529	+0.07(+0.34%)
May 02, 2016	20.88	20.89	20.50	20.79	334,066	-0.08(-0.38%)
Apr 29, 2016	20.95	21.04	20.61	20.87	431,292	-0.39(-1.83%)
Apr 28, 2016	20.75	21.61	20.68	21.26	608,794	+0.49(+2.36%)
Apr 27, 2016	23.08	23.13	20.33	20.77	926,994	-2.37(-10.24%)
Apr 26, 2016	22.00	23.39	21.66	23.14	1,104,890	+1.53(+7.08%)
Apr 25, 2016	21.78	21.92	21.45	21.61	411,709	-0.29(-1.32%)
Apr 22, 2016	22.00	22.40	21.61	21.90	448,922	-0.15(-0.68%)
Apr 21, 2016	22.20	22.72	21.42	22.05	433,279	+0.31(+1.43%)
Apr 20, 2016	22.10	22.10	21.54	21.74	202,374	-0.30(-1.36%)
Apr 19, 2016	21.93	22.21	21.78	22.04	175,427	+0.07(+0.32%)
Apr 18, 2016	21.78	22.03	21.77	21.97	116,273	+0.04(+0.18%)
Apr 15, 2016	22.22	22.36	21.81	21.93	189,767	-0.39(-1.75%)
Apr 14, 2016	21.58	22.51	21.58	22.32	371,156	+0.61(+2.81%)
Apr 13, 2016	21.44	21.75	21.09	21.71	215,495	+0.44(+2.07%)
Apr 12, 2016	21.23	21.43	21.15	21.27	118,841	+0.01(+0.05%)
Apr 11, 2016	21.16	21.75	21.16	21.26	137,801	+0.14(+0.66%)
Apr 08, 2016	21.15	21.28	20.97	21.12	108,210	+0.14(+0.67%)
Apr 07, 2016	20.93	21.20	20.76	20.98	183,687	-0.10(-0.47%)
Apr 06, 2016	21.04	21.15	20.76	21.08	177,488	+0.05(+0.24%)
Apr 05, 2016	21.01	21.24	20.70	21.03	482,161	-0.19(-0.90%)
Apr 04, 2016	21.49	21.49	20.89	21.22	234,172	-0.19(-0.89%)

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.