Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	14.86	15.14	14.74	15.06	101,170	+0.20(+1.33%)
Jun 29, 2016	15.06	15.11	14.81	14.86	146,702	-0.10(-0.69%)
Jun 28, 2016	15.25	15.26	14.89	14.96	108,731	-0.16(-1.08%)
Jun 27, 2016	15.18	15.26	14.62	15.13	138,733	-0.21(-1.39%)
Jun 24, 2016	15.28	15.52	15.09	15.34	245,278	-0.32(-2.07%)
Jun 23, 2016	15.47	15.66	15.43	15.66	123,508	+0.23(+1.49%)
Jun 22, 2016	16.14	16.17	15.41	15.43	128,959	-0.75(-4.64%)
Jun 21, 2016	16.17	16.35	16.12	16.18	23,127	-0.01(-0.05%)
Jun 20, 2016	16.29	16.36	16.17	16.19	33,572	+0.00(+0.00%)
Jun 17, 2016	16.39	16.39	15.85	16.19	183,517	-0.23(-1.40%)
Jun 16, 2016	16.11	16.54	16.06	16.42	57,008	+0.20(+1.26%)
Jun 15, 2016	16.39	16.55	16.19	16.22	37,106	-0.18(-1.09%)
Jun 14, 2016	16.45	16.53	16.20	16.40	32,069	-0.13(-0.77%)
Jun 13, 2016	16.40	16.75	16.40	16.52	41,811	+0.12(+0.73%)
Jun 10, 2016	16.29	16.45	16.14	16.40	26,314	-0.12(-0.72%)
Jun 09, 2016	16.39	16.55	16.39	16.52	23,862	-0.10(-0.62%)
Jun 08, 2016	16.58	16.68	16.56	16.63	38,380	+0.03(+0.21%)
Jun 07, 2016	16.66	16.75	16.56	16.59	20,028	-0.03(-0.21%)
Jun 06, 2016	16.54	16.75	16.46	16.63	59,775	+0.07(+0.41%)
Jun 03, 2016	16.56	16.57	16.31	16.56	18,947	-0.09(-0.56%)
Jun 02, 2016	16.63	16.70	16.55	16.65	28,744	-0.03(-0.15%)
Jun 01, 2016	16.75	16.77	16.60	16.68	42,475	-0.14(-0.86%)
May 31, 2016	16.86	16.92	16.62	16.82	59,880	+0.06(+0.36%)
May 27, 2016	16.73	16.76	16.76	16.76	21,698	-0.04(-0.25%)
May 26, 2016	16.71	16.93	16.71	16.80	10,455	-0.15(-0.91%)
May 25, 2016	16.98	17.04	16.88	16.96	20,745	-0.02(-0.10%)
May 24, 2016	16.58	17.05	16.58	16.98	31,950	+0.54(+3.27%)
May 23, 2016	16.49	16.56	16.30	16.44	19,598	-0.07(-0.41%)
May 20, 2016	16.34	16.57	16.34	16.51	23,701	+0.26(+1.57%)
May 19, 2016	16.28	16.40	16.05	16.25	44,171	-0.21(-1.29%)
May 18, 2016	15.99	16.46	15.99	16.46	28,995	+0.46(+2.88%)
May 17, 2016	16.47	16.57	15.87	16.00	42,639	-0.59(-3.55%)
May 16, 2016	16.34	16.71	16.26	16.59	46,624	+0.31(+1.89%)
May 13, 2016	16.40	16.60	16.27	16.28	44,027	-0.33(-2.00%)
May 12, 2016	16.97	16.97	16.62	16.62	55,156	-0.32(-1.86%)
May 11, 2016	16.86	17.05	16.68	16.93	63,852	-0.26(-1.54%)
May 10, 2016	17.21	17.43	17.12	17.20	28,078	+0.07(+0.40%)
May 09, 2016	17.08	17.38	17.04	17.13	32,761	+0.01(+0.05%)
May 06, 2016	17.12	17.21	16.93	17.12	24,843	+0.01(+0.05%)
May 05, 2016	17.18	17.27	16.98	17.11	34,382	+0.01(+0.05%)
May 04, 2016	17.05	17.29	16.98	17.10	32,179	-0.09(-0.50%)
May 03, 2016	17.35	18.71	16.98	17.19	31,781	-0.29(-1.66%)
May 02, 2016	17.39	17.68	17.27	17.48	45,929	+0.09(+0.49%)
Apr 29, 2016	17.40	17.55	17.37	17.39	58,808	+0.03(+0.20%)
Apr 28, 2016	17.66	17.94	17.32	17.36	61,416	-0.19(-1.07%)
Apr 27, 2016	17.64	17.64	17.15	17.55	52,893	+0.03(+0.15%)
Apr 26, 2016	17.17	17.69	16.90	17.52	58,134	+0.42(+2.44%)
Apr 25, 2016	17.37	17.37	16.92	17.10	50,969	-0.30(-1.71%)
Apr 22, 2016	17.14	17.47	17.14	17.40	48,140	+0.22(+1.29%)
Apr 21, 2016	17.27	17.34	17.09	17.18	46,367	-0.12(-0.69%)
Apr 20, 2016	16.98	17.50	16.98	17.30	56,764	+0.28(+1.65%)
Apr 19, 2016	16.80	17.07	16.80	17.02	37,091	+0.23(+1.37%)
Apr 18, 2016	16.71	16.88	16.71	16.79	46,435	-0.06(-0.35%)
Apr 15, 2016	16.57	16.85	16.57	16.85	67,585	+0.20(+1.23%)
Apr 14, 2016	16.51	16.78	16.50	16.64	56,747	+0.10(+0.62%)
Apr 13, 2016	16.56	16.63	16.46	16.54	70,376	+0.03(+0.21%)
Apr 12, 2016	16.13	16.60	16.11	16.51	54,793	+0.35(+2.16%)
Apr 11, 2016	15.92	16.22	15.73	16.16	513,885	+0.26(+1.61%)
Apr 08, 2016	15.75	15.91	15.74	15.90	445,299	+0.22(+1.41%)
Apr 07, 2016	15.92	15.92	15.55	15.68	581,793	-0.26(-1.61%)
Apr 06, 2016	15.93	15.98	15.89	15.94	222,647	+0.04(+0.27%)
Apr 05, 2016	15.90	15.99	15.89	15.89	35,126	-0.03(-0.16%)
Apr 04, 2016	16.02	16.05	15.90	15.92	113,782	-0.14(-0.85%)

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.