Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	20.64	20.76	20.49	20.70	2,134,667	+0.04(+0.19%)
Jun 29, 2016	20.74	20.74	20.46	20.66	1,221,610	+0.05(+0.23%)
Jun 28, 2016	20.56	20.65	20.44	20.61	1,773,869	+0.15(+0.71%)
Jun 27, 2016	20.12	20.58	20.03	20.46	2,304,880	+0.29(+1.41%)
Jun 24, 2016	19.49	20.43	19.42	20.18	4,084,034	+0.46(+2.32%)
Jun 23, 2016	19.78	19.88	19.69	19.72	819,764	-0.01(-0.06%)
Jun 22, 2016	19.95	19.95	19.65	19.73	1,698,534	-0.22(-1.08%)
Jun 21, 2016	19.84	19.98	19.74	19.95	676,004	+0.10(+0.51%)
Jun 20, 2016	19.98	20.14	19.82	19.85	789,568	-0.15(-0.73%)
Jun 17, 2016	19.68	20.02	19.54	19.99	1,600,853	-0.03(-0.16%)
Jun 16, 2016	19.94	20.03	19.84	20.03	656,346	+0.05(+0.25%)
Jun 15, 2016	19.77	20.04	19.70	19.98	795,638	+0.19(+0.96%)
Jun 14, 2016	19.89	19.89	19.72	19.79	564,619	-0.12(-0.61%)
Jun 13, 2016	19.94	20.04	19.84	19.91	713,004	+0.01(+0.06%)
Jun 10, 2016	19.69	19.91	19.61	19.89	956,918	+0.10(+0.51%)
Jun 09, 2016	19.42	19.80	19.35	19.79	1,534,383	+0.36(+1.86%)
Jun 08, 2016	19.27	19.47	19.17	19.43	875,438	+0.17(+0.89%)
Jun 07, 2016	19.22	19.30	19.15	19.26	956,616	+0.10(+0.53%)
Jun 06, 2016	19.52	19.61	19.15	19.16	1,144,606	-0.36(-1.85%)
Jun 03, 2016	19.37	19.52	19.23	19.52	1,351,277	+0.29(+1.52%)
Jun 02, 2016	19.13	19.25	18.97	19.23	2,043,683	+0.02(+0.10%)
Jun 01, 2016	19.11	19.37	19.00	19.21	1,257,239	+0.07(+0.36%)
May 31, 2016	19.21	19.21	18.96	19.14	1,446,514	-0.04(-0.23%)
May 27, 2016	19.04	19.18	19.18	19.18	439,023	+0.14(+0.73%)
May 26, 2016	18.94	19.11	18.87	19.04	704,137	+0.13(+0.67%)
May 25, 2016	18.97	19.00	18.75	18.92	731,365	-0.09(-0.47%)
May 24, 2016	18.94	19.11	18.88	19.00	1,504,156	+0.16(+0.88%)
May 23, 2016	18.62	18.88	18.48	18.84	1,465,615	+0.27(+1.43%)
May 20, 2016	18.58	18.59	18.40	18.57	1,009,820	+0.04(+0.21%)
May 19, 2016	18.61	18.62	18.39	18.54	1,403,966	-0.22(-1.18%)
May 18, 2016	19.00	19.02	18.50	18.76	986,252	-0.31(-1.63%)
May 17, 2016	19.43	19.45	18.94	19.07	1,195,933	-0.44(-2.24%)
May 16, 2016	19.19	19.53	19.06	19.51	906,420	+0.31(+1.62%)
May 13, 2016	19.33	19.33	19.07	19.20	1,206,024	-0.12(-0.62%)
May 12, 2016	18.99	19.43	18.88	19.32	794,556	+0.35(+1.84%)
May 11, 2016	19.31	19.31	18.78	18.97	3,320,940	-0.35(-1.81%)
May 10, 2016	19.47	19.53	19.21	19.32	1,081,664	-0.14(-0.72%)
May 09, 2016	19.28	19.59	19.13	19.46	1,121,294	+0.18(+0.92%)
May 06, 2016	18.95	19.29	18.89	19.28	744,259	+0.27(+1.43%)
May 05, 2016	18.95	19.02	18.87	19.00	1,299,551	+0.04(+0.23%)
May 04, 2016	18.62	19.04	18.61	18.96	2,158,883	+0.18(+0.94%)
May 03, 2016	18.66	18.80	18.55	18.78	1,002,353	+0.10(+0.54%)
May 02, 2016	18.38	18.69	18.38	18.68	1,219,352	+0.36(+1.97%)
Apr 29, 2016	18.38	18.47	18.09	18.32	2,227,094	-0.16(-0.86%)
Apr 28, 2016	18.43	18.61	18.42	18.48	866,344	+0.00(+0.00%)
Apr 27, 2016	18.54	18.55	18.29	18.48	1,278,050	-0.06(-0.34%)
Apr 26, 2016	18.41	18.71	18.34	18.54	1,665,920	+0.30(+1.63%)
Apr 25, 2016	17.89	18.24	17.79	18.24	1,226,340	+0.30(+1.66%)
Apr 22, 2016	17.81	18.00	17.75	17.95	2,100,652	+0.13(+0.71%)
Apr 21, 2016	18.55	18.56	17.82	17.82	2,569,447	-0.72(-3.90%)
Apr 20, 2016	18.62	18.67	18.50	18.54	3,187,384	-0.05(-0.27%)
Apr 19, 2016	18.57	18.62	18.47	18.59	1,148,333	+0.05(+0.27%)
Apr 18, 2016	18.42	18.55	18.33	18.54	659,042	+0.13(+0.69%)
Apr 15, 2016	18.28	18.48	18.21	18.42	791,423	+0.12(+0.66%)
Apr 14, 2016	18.23	18.29	18.14	18.29	825,002	+0.05(+0.28%)
Apr 13, 2016	18.39	18.39	18.09	18.24	1,445,891	-0.08(-0.45%)
Apr 12, 2016	18.35	18.40	18.29	18.33	861,345	-0.01(-0.03%)
Apr 11, 2016	18.31	18.45	18.26	18.33	1,051,774	+0.06(+0.31%)
Apr 08, 2016	18.32	18.41	18.22	18.28	1,282,710	-0.02(-0.10%)
Apr 07, 2016	18.33	18.38	18.19	18.29	1,703,745	-0.03(-0.17%)
Apr 06, 2016	18.33	18.40	18.26	18.33	5,920,429	-0.39(-2.10%)
Apr 05, 2016	18.75	18.81	18.62	18.72	915,735	-0.12(-0.64%)
Apr 04, 2016	18.79	18.88	18.69	18.84	1,274,410	+0.13(+0.68%)

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.