Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	18.68	18.83	18.27	18.80	178,252	+0.12(+0.63%)
Jun 29, 2016	19.01	19.01	18.18	18.68	96,234	-0.17(-0.89%)
Jun 28, 2016	18.70	19.20	18.48	18.85	218,270	+0.33(+1.77%)
Jun 27, 2016	19.40	19.40	18.09	18.52	167,570	-1.02(-5.24%)
Jun 24, 2016	19.76	20.59	19.32	19.54	587,536	-1.12(-5.41%)
Jun 23, 2016	20.23	20.89	20.22	20.66	55,287	+0.63(+3.15%)
Jun 22, 2016	20.04	20.18	19.80	20.03	51,605	+0.06(+0.29%)
Jun 21, 2016	20.21	20.41	19.53	19.97	76,974	-0.13(-0.67%)
Jun 20, 2016	20.14	20.51	20.09	20.11	62,128	+0.21(+1.06%)
Jun 17, 2016	19.86	20.14	19.61	19.90	84,405	+0.08(+0.42%)
Jun 16, 2016	19.84	19.86	19.61	19.81	34,484	-0.09(-0.46%)
Jun 15, 2016	19.90	20.29	19.86	19.90	55,925	+0.02(+0.08%)
Jun 14, 2016	20.32	20.39	19.67	19.89	95,308	-0.42(-2.07%)
Jun 13, 2016	19.93	20.48	19.93	20.31	78,850	+0.21(+1.04%)
Jun 10, 2016	20.06	20.30	19.80	20.10	144,020	-0.18(-0.91%)
Jun 09, 2016	20.20	20.64	19.93	20.28	57,760	-0.06(-0.29%)
Jun 08, 2016	20.27	20.63	20.20	20.34	32,115	+0.02(+0.08%)
Jun 07, 2016	20.54	20.59	20.23	20.32	57,145	-0.17(-0.82%)
Jun 06, 2016	20.02	20.66	20.01	20.49	31,625	+0.43(+2.14%)
Jun 03, 2016	20.23	20.23	19.71	20.06	119,985	-0.19(-0.95%)
Jun 02, 2016	20.24	20.31	19.69	20.26	105,642	-0.08(-0.37%)
Jun 01, 2016	20.01	20.67	19.93	20.33	73,560	+0.18(+0.92%)
May 31, 2016	20.39	20.48	20.09	20.15	124,913	-0.23(-1.15%)
May 27, 2016	20.07	20.38	20.38	20.38	42,791	+0.02(+0.08%)
May 26, 2016	20.52	20.52	20.36	20.36	21,285	-0.07(-0.33%)
May 25, 2016	20.39	20.69	20.11	20.43	76,457	+0.14(+0.70%)
May 24, 2016	19.78	20.38	19.78	20.29	43,607	+0.68(+3.45%)
May 23, 2016	19.21	19.90	19.09	19.61	74,060	+0.34(+1.77%)
May 20, 2016	19.21	19.49	19.08	19.27	116,719	+0.19(+1.01%)
May 19, 2016	19.46	19.71	18.11	19.08	104,821	-0.39(-2.01%)
May 18, 2016	19.14	19.53	18.95	19.47	108,437	+0.41(+2.14%)
May 17, 2016	19.34	19.52	18.82	19.06	72,657	-0.39(-2.02%)
May 16, 2016	19.42	19.69	19.31	19.46	115,180	+0.01(+0.04%)
May 13, 2016	19.60	19.65	19.33	19.45	52,247	-0.24(-1.23%)
May 12, 2016	19.90	20.00	19.63	19.69	37,816	-0.23(-1.17%)
May 11, 2016	20.26	20.34	19.79	19.92	48,685	-0.43(-2.09%)
May 10, 2016	20.23	20.75	20.15	20.35	28,617	+0.27(+1.33%)
May 09, 2016	19.92	20.29	19.66	20.08	41,710	+0.10(+0.50%)
May 06, 2016	19.82	20.10	19.51	19.98	35,229	+0.18(+0.93%)
May 05, 2016	20.18	20.26	19.74	19.80	43,240	-0.34(-1.70%)
May 04, 2016	20.29	20.68	20.07	20.14	35,629	-0.22(-1.07%)
May 03, 2016	20.55	20.98	20.14	20.36	38,282	-0.39(-1.89%)
May 02, 2016	21.02	21.15	20.57	20.75	51,250	-0.28(-1.35%)
Apr 29, 2016	20.48	21.19	20.48	21.03	62,632	+0.19(+0.92%)
Apr 28, 2016	21.01	21.10	20.80	20.84	30,457	-0.16(-0.76%)
Apr 27, 2016	21.05	21.07	20.74	21.00	41,627	-0.07(-0.32%)
Apr 26, 2016	20.59	21.09	20.59	21.07	35,150	+0.59(+2.89%)
Apr 25, 2016	21.13	21.31	20.26	20.47	56,279	-0.59(-2.81%)
Apr 22, 2016	21.07	21.21	20.86	21.07	133,227	+0.02(+0.08%)
Apr 21, 2016	20.81	21.13	20.81	21.05	30,470	+0.05(+0.24%)
Apr 20, 2016	20.70	21.07	20.50	21.00	31,464	+0.29(+1.41%)
Apr 19, 2016	20.74	20.88	20.64	20.71	30,640	-0.33(-1.55%)
Apr 18, 2016	20.60	21.17	20.56	21.03	45,618	+0.28(+1.33%)
Apr 15, 2016	20.68	20.96	20.68	20.76	25,051	-0.01(-0.04%)
Apr 14, 2016	20.75	21.03	20.68	20.77	29,087	+0.08(+0.36%)
Apr 13, 2016	20.16	20.79	20.16	20.69	55,736	+0.57(+2.82%)
Apr 12, 2016	20.21	20.79	19.97	20.12	45,639	-0.14(-0.70%)
Apr 11, 2016	20.51	20.51	20.06	20.26	51,431	-0.17(-0.82%)
Apr 08, 2016	20.45	20.62	20.11	20.43	76,125	+0.18(+0.91%)
Apr 07, 2016	20.46	20.62	20.11	20.25	51,670	-0.16(-0.78%)
Apr 06, 2016	19.83	20.57	19.70	20.41	68,221	+0.65(+3.29%)
Apr 05, 2016	20.45	20.61	19.58	19.76	119,369	-0.79(-3.86%)
Apr 04, 2016	20.61	20.69	20.37	20.55	31,208	-0.13(-0.61%)

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.