Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	18.72	19.07	18.63	19.07	271,989	+0.40(+2.12%)
Jun 29, 2016	18.47	18.70	18.45	18.67	780,770	+0.39(+2.11%)
Jun 28, 2016	18.22	18.37	18.22	18.28	440,117	+0.21(+1.16%)
Jun 27, 2016	18.37	18.37	17.97	18.07	416,940	-0.46(-2.50%)
Jun 24, 2016	18.51	18.74	18.44	18.54	668,501	-0.62(-3.22%)
Jun 23, 2016	18.97	19.15	18.97	19.15	228,812	+0.38(+2.00%)
Jun 22, 2016	18.94	18.97	18.77	18.78	142,406	-0.09(-0.45%)
Jun 21, 2016	18.93	18.94	18.74	18.86	241,107	-0.05(-0.28%)
Jun 20, 2016	18.93	19.06	18.91	18.92	260,446	+0.20(+1.05%)
Jun 17, 2016	18.75	18.84	18.65	18.72	217,522	-0.00(-0.01%)
Jun 16, 2016	18.61	18.72	18.45	18.72	203,195	+0.02(+0.13%)
Jun 15, 2016	18.73	18.85	18.66	18.70	183,575	+0.06(+0.30%)
Jun 14, 2016	18.62	18.71	18.52	18.64	235,185	-0.01(-0.07%)
Jun 13, 2016	18.81	18.89	18.64	18.66	156,395	-0.21(-1.10%)
Jun 10, 2016	18.95	19.01	18.83	18.86	537,590	-0.23(-1.18%)
Jun 09, 2016	19.13	19.13	18.98	19.09	209,148	-0.09(-0.47%)
Jun 08, 2016	19.07	19.21	19.04	19.18	248,332	+0.15(+0.78%)
Jun 07, 2016	18.95	19.10	18.93	19.03	250,315	+0.09(+0.49%)
Jun 06, 2016	18.77	18.99	18.76	18.94	375,694	+0.18(+0.95%)
Jun 03, 2016	18.75	18.79	18.63	18.76	264,665	+0.00(+0.01%)
Jun 02, 2016	18.57	18.76	18.52	18.76	187,537	+0.15(+0.78%)
Jun 01, 2016	18.47	18.63	18.39	18.61	303,920	+0.10(+0.52%)
May 31, 2016	18.55	18.59	18.44	18.52	309,410	+0.06(+0.35%)
May 27, 2016	18.35	18.45	18.45	18.45	197,182	+0.11(+0.61%)
May 26, 2016	18.41	18.42	18.30	18.34	374,359	-0.02(-0.09%)
May 25, 2016	18.30	18.38	18.27	18.36	185,698	+0.12(+0.64%)
May 24, 2016	18.05	18.27	18.02	18.24	232,139	+0.30(+1.66%)
May 23, 2016	18.02	18.07	17.93	17.94	264,088	-0.06(-0.32%)
May 20, 2016	17.85	18.00	17.80	18.00	339,079	+0.24(+1.33%)
May 19, 2016	17.72	17.80	17.60	17.76	644,822	-0.06(-0.34%)
May 18, 2016	17.87	18.03	17.73	17.83	223,613	-0.10(-0.53%)
May 17, 2016	18.16	18.25	17.83	17.92	202,309	-0.30(-1.66%)
May 16, 2016	18.11	18.29	18.11	18.22	283,438	+0.18(+1.00%)
May 13, 2016	18.18	18.23	17.99	18.04	223,008	-0.17(-0.92%)
May 12, 2016	18.36	18.37	18.12	18.21	260,335	-0.09(-0.47%)
May 11, 2016	18.50	18.50	18.28	18.30	194,984	-0.21(-1.15%)
May 10, 2016	18.39	18.51	18.32	18.51	210,194	+0.19(+1.04%)
May 09, 2016	18.44	18.44	18.24	18.32	237,073	-0.13(-0.73%)
May 06, 2016	18.27	18.45	18.25	18.45	275,670	+0.14(+0.75%)
May 05, 2016	18.51	18.52	18.29	18.32	631,521	-0.13(-0.72%)
May 04, 2016	18.33	18.57	18.33	18.45	326,643	+0.02(+0.13%)
May 03, 2016	18.55	18.55	18.31	18.42	585,126	-0.27(-1.46%)
May 02, 2016	18.60	18.70	18.49	18.70	414,541	+0.17(+0.91%)
Apr 29, 2016	18.57	18.66	18.42	18.53	196,628	-0.05(-0.28%)
Apr 28, 2016	18.68	18.80	18.56	18.58	424,596	-0.18(-0.96%)
Apr 27, 2016	18.69	18.78	18.62	18.76	231,857	+0.08(+0.41%)
Apr 26, 2016	18.52	18.69	18.49	18.68	349,231	+0.22(+1.20%)
Apr 25, 2016	18.56	18.56	18.37	18.46	721,876	-0.12(-0.66%)
Apr 22, 2016	18.41	18.61	18.41	18.58	200,044	+0.18(+1.00%)
Apr 21, 2016	18.55	18.59	18.35	18.40	290,626	-0.18(-0.97%)
Apr 20, 2016	18.59	18.68	18.53	18.58	339,803	-0.02(-0.08%)
Apr 19, 2016	18.48	18.66	18.47	18.59	475,928	+0.15(+0.80%)
Apr 18, 2016	18.30	18.47	18.26	18.45	272,569	+0.09(+0.47%)
Apr 15, 2016	18.19	18.38	18.15	18.36	463,708	+0.11(+0.59%)
Apr 14, 2016	18.30	18.32	18.22	18.25	302,338	-0.06(-0.35%)
Apr 13, 2016	18.08	18.32	18.08	18.31	543,576	+0.32(+1.79%)
Apr 12, 2016	17.74	18.03	17.73	17.99	252,149	+0.24(+1.37%)
Apr 11, 2016	17.80	17.98	17.74	17.75	405,451	+0.05(+0.28%)
Apr 08, 2016	17.70	17.84	17.64	17.70	382,828	+0.12(+0.68%)
Apr 07, 2016	17.73	17.77	17.49	17.58	689,274	-0.24(-1.35%)
Apr 06, 2016	17.70	17.83	17.62	17.82	727,031	+0.11(+0.61%)
Apr 05, 2016	17.80	17.84	17.70	17.71	470,986	-0.19(-1.08%)
Apr 04, 2016	18.11	18.11	17.89	17.91	194,582	-0.22(-1.20%)

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.