Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	19.35	19.93	19.19	19.93	5,702,736	+0.64(+3.33%)
Jun 29, 2016	18.86	19.34	18.77	19.28	3,774,362	+0.79(+4.25%)
Jun 28, 2016	18.19	18.51	17.88	18.50	4,086,739	+1.20(+6.96%)
Jun 27, 2016	18.10	18.30	17.22	17.30	4,516,652	-1.14(-6.18%)
Jun 24, 2016	18.82	19.28	18.33	18.43	6,261,874	-1.59(-7.93%)
Jun 23, 2016	19.85	20.02	19.73	20.02	3,037,227	+0.52(+2.67%)
Jun 22, 2016	19.43	19.74	19.20	19.50	2,760,745	+0.22(+1.17%)
Jun 21, 2016	19.16	19.36	18.81	19.28	2,836,224	+0.12(+0.63%)
Jun 20, 2016	19.65	19.76	18.90	19.16	3,856,026	-0.06(-0.33%)
Jun 17, 2016	19.05	19.28	18.95	19.22	6,340,711	+0.16(+0.84%)
Jun 16, 2016	19.00	19.10	18.79	19.06	2,652,338	-0.23(-1.21%)
Jun 15, 2016	19.41	19.61	19.26	19.29	2,142,934	-0.02(-0.12%)
Jun 14, 2016	19.57	19.80	19.07	19.32	2,814,907	-0.39(-1.95%)
Jun 13, 2016	19.79	20.05	19.55	19.70	4,270,152	-0.17(-0.85%)
Jun 10, 2016	19.59	20.04	19.46	19.87	9,406,080	+0.91(+4.82%)
Jun 09, 2016	18.90	19.10	18.85	18.96	2,618,007	-0.18(-0.92%)
Jun 08, 2016	19.25	19.52	19.12	19.13	2,816,694	+0.03(+0.17%)
Jun 07, 2016	19.08	19.33	18.89	19.10	2,446,068	+0.07(+0.38%)
Jun 06, 2016	18.45	19.10	18.33	19.03	3,880,620	+0.69(+3.76%)
Jun 03, 2016	18.38	18.43	18.19	18.34	2,591,413	+0.03(+0.17%)
Jun 02, 2016	18.17	18.31	18.04	18.31	2,382,409	+0.02(+0.09%)
Jun 01, 2016	18.46	18.31	17.87	18.29	2,552,682	-0.17(-0.91%)
May 31, 2016	18.33	18.55	18.27	18.46	3,143,803	+0.22(+1.23%)
May 27, 2016	18.00	18.23	18.23	18.23	3,043,671	+0.18(+1.02%)
May 26, 2016	18.12	18.27	17.79	18.05	3,289,012	+0.07(+0.40%)
May 25, 2016	17.59	18.08	17.55	17.98	3,431,429	+0.54(+3.08%)
May 24, 2016	16.93	17.49	16.88	17.44	3,406,817	+0.61(+3.62%)
May 23, 2016	16.65	16.98	16.63	16.83	2,144,683	+0.17(+1.01%)
May 20, 2016	16.54	16.78	16.52	16.66	2,555,102	+0.18(+1.12%)
May 19, 2016	16.50	16.73	16.21	16.48	3,071,026	-0.16(-0.96%)
May 18, 2016	16.91	17.21	16.55	16.64	3,843,855	-0.50(-2.90%)
May 17, 2016	17.32	17.66	17.11	17.13	3,642,695	-0.26(-1.48%)
May 16, 2016	17.14	17.62	17.14	17.39	4,695,530	+0.37(+2.17%)
May 13, 2016	17.21	17.40	16.96	17.02	4,597,824	-0.25(-1.44%)
May 12, 2016	17.67	17.82	17.23	17.27	2,414,380	-0.22(-1.28%)
May 11, 2016	17.53	17.75	17.26	17.50	3,070,967	-0.02(-0.09%)
May 10, 2016	17.25	17.67	17.07	17.51	3,087,791	+0.29(+1.68%)
May 09, 2016	17.51	17.61	17.05	17.22	7,853,699	-0.41(-2.32%)
May 06, 2016	17.22	17.65	16.97	17.63	3,208,775	+0.33(+1.90%)
May 05, 2016	17.92	18.05	17.06	17.30	4,172,516	-0.37(-2.11%)
May 04, 2016	17.50	18.19	17.42	17.68	5,819,936	+0.06(+0.32%)
May 03, 2016	16.65	17.97	16.65	17.62	8,216,594	+0.26(+1.51%)
May 02, 2016	17.31	17.41	16.85	17.36	5,277,187	+0.04(+0.23%)
Apr 29, 2016	17.35	17.72	16.83	17.32	3,585,629	-0.04(-0.23%)
Apr 28, 2016	17.52	17.95	17.34	17.36	3,686,379	-0.32(-1.80%)
Apr 27, 2016	17.35	17.79	17.35	17.68	4,315,757	+0.33(+1.92%)
Apr 26, 2016	16.83	17.37	16.79	17.34	4,284,687	+0.56(+3.31%)
Apr 25, 2016	17.10	17.41	16.74	16.79	10,830,994	-0.31(-1.81%)
Apr 22, 2016	16.52	17.14	16.52	17.10	8,494,266	+0.58(+3.51%)
Apr 21, 2016	15.87	16.71	15.86	16.52	9,809,310	+0.77(+4.90%)
Apr 20, 2016	15.52	15.85	15.37	15.75	3,657,762	+0.18(+1.17%)
Apr 19, 2016	15.08	15.60	15.06	15.56	3,865,564	+0.56(+3.76%)
Apr 18, 2016	14.76	15.18	14.72	15.00	3,450,656	+0.01(+0.05%)
Apr 15, 2016	14.03	15.03	13.99	14.99	5,106,066	+0.94(+6.67%)
Apr 14, 2016	14.16	14.18	13.89	14.05	3,403,471	-0.15(-1.06%)
Apr 13, 2016	14.28	14.41	14.12	14.20	5,153,244	-0.04(-0.28%)
Apr 12, 2016	13.62	14.24	13.55	14.24	2,718,130	+0.72(+5.29%)
Apr 11, 2016	13.68	13.87	13.50	13.53	2,389,673	-0.05(-0.35%)
Apr 08, 2016	13.48	13.74	13.47	13.58	3,624,702	+0.12(+0.89%)
Apr 07, 2016	13.53	13.65	13.35	13.46	3,830,612	-0.17(-1.28%)
Apr 06, 2016	13.45	13.64	13.15	13.63	3,661,306	+0.22(+1.66%)
Apr 05, 2016	13.46	13.62	13.34	13.41	3,195,806	-0.22(-1.63%)
Apr 04, 2016	13.94	14.37	13.50	13.63	5,584,092	-0.30(-2.17%)

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.