Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016		17.10	17.10	17.10	0	+0.02(+0.12%)
Jun 29, 2016	17.00	17.35	17.00	17.08	905,805	+0.13(+0.77%)
Jun 28, 2016	16.94	17.01	16.87	16.95	648,360	+0.10(+0.59%)
Jun 27, 2016	16.73	17.15	16.68	16.85	753,438	+0.09(+0.54%)
Jun 24, 2016	16.40	16.79	16.40	16.76	735,865	-0.08(-0.48%)
Jun 23, 2016	16.85	16.90	16.81	16.84	137,428	+0.07(+0.42%)
Jun 22, 2016	16.60	16.87	16.55	16.77	214,442	+0.22(+1.33%)
Jun 21, 2016	16.45	16.58	16.44	16.55	128,218	+0.03(+0.18%)
Jun 20, 2016	16.35	16.57	16.35	16.52	178,991	+0.32(+1.98%)
Jun 17, 2016	16.65	16.65	16.20	16.20	1,018,963	-0.45(-2.70%)
Jun 16, 2016	16.50	16.65	16.35	16.65	196,961	+0.09(+0.54%)
Jun 15, 2016	16.65	16.65	16.50	16.56	278,268	-0.11(-0.66%)
Jun 14, 2016	16.55	16.74	16.49	16.67	275,625	+0.07(+0.42%)
Jun 13, 2016	16.36	16.60	16.36	16.60	390,216	+0.18(+1.10%)
Jun 10, 2016	16.40	16.48	16.27	16.42	124,869	-0.03(-0.18%)
Jun 09, 2016	16.46	16.55	16.42	16.45	145,483	-0.06(-0.36%)
Jun 08, 2016	16.60	16.60	16.44	16.51	202,689	-0.04(-0.24%)
Jun 07, 2016	16.49	16.62	16.48	16.55	189,726	+0.09(+0.55%)
Jun 06, 2016	16.55	16.55	16.42	16.46	203,977	-0.03(-0.18%)
Jun 03, 2016	16.48	16.55	16.42	16.49	241,294	+0.02(+0.12%)
Jun 02, 2016	16.55	16.59	16.45	16.47	109,645	-0.09(-0.54%)
Jun 01, 2016	16.40	16.57	16.37	16.56	150,745	+0.13(+0.79%)
May 31, 2016	16.51	16.60	16.30	16.43	1,508,810	-0.08(-0.48%)
May 30, 2016	16.51	16.58	16.34	16.51	155,700	+0.13(+0.79%)
May 27, 2016	16.43	16.59	16.35	16.38	248,671	-0.05(-0.30%)
May 26, 2016	16.48	16.58	16.37	16.43	191,474	+0.00(+0.00%)
May 25, 2016	16.33	16.49	16.33	16.43	228,584	+0.10(+0.61%)
May 24, 2016	16.20	16.36	16.16	16.33	362,143	+0.16(+0.99%)
May 20, 2016		16.17	16.17	16.17	0	+0.12(+0.75%)
May 19, 2016	16.15	16.15	15.97	16.05	481,085	-0.11(-0.68%)
May 18, 2016	16.03	16.20	15.83	16.16	349,840	+0.15(+0.94%)
May 17, 2016	16.16	16.27	15.95	16.01	601,091	-0.35(-2.14%)
May 16, 2016	16.30	16.48	16.30	16.36	259,629	+0.08(+0.49%)
May 13, 2016	16.44	16.55	16.24	16.28	1,043,701	-0.05(-0.31%)
May 12, 2016	16.46	16.47	16.21	16.33	166,427	-0.06(-0.37%)
May 11, 2016	16.44	16.59	16.24	16.39	287,139	-0.03(-0.18%)
May 10, 2016	16.15	16.43	16.15	16.42	581,350	+0.29(+1.80%)
May 09, 2016	15.91	16.13	15.91	16.13	147,635	+0.24(+1.51%)
May 06, 2016	15.87	15.91	15.75	15.89	108,288	+0.03(+0.19%)
May 05, 2016	16.01	16.06	15.81	15.86	268,619	-0.08(-0.50%)
May 04, 2016	15.75	15.95	15.71	15.94	200,560	+0.06(+0.38%)
May 03, 2016	15.84	15.89	15.78	15.88	125,254	+0.05(+0.32%)
May 02, 2016	15.90	15.97	15.80	15.83	171,658	-0.07(-0.44%)
Apr 29, 2016	15.89	15.90	15.75	15.90	271,781	+0.08(+0.51%)
Apr 28, 2016	15.84	15.93	15.75	15.82	169,213	+0.01(+0.06%)
Apr 27, 2016	15.86	15.88	15.79	15.81	124,269	-0.08(-0.50%)
Apr 26, 2016	15.88	15.95	15.81	15.89	265,930	+0.07(+0.44%)
Apr 25, 2016	15.98	15.99	15.81	15.82	134,556	-0.15(-0.94%)
Apr 22, 2016	16.04	16.05	15.97	15.97	145,966	-0.06(-0.37%)
Apr 21, 2016	16.03	16.05	15.98	16.03	286,075	+0.03(+0.19%)
Apr 20, 2016	16.08	16.08	15.99	16.00	422,786	-0.09(-0.56%)
Apr 19, 2016	16.07	16.13	15.92	16.09	851,942	+0.06(+0.37%)
Apr 18, 2016	15.83	16.05	15.83	16.03	510,624	+0.18(+1.14%)
Apr 15, 2016	15.85	15.88	15.80	15.85	387,808	+0.00(+0.00%)
Apr 14, 2016	15.79	15.92	15.70	15.85	1,564,361	+0.06(+0.38%)
Apr 13, 2016	15.32	15.82	15.28	15.79	1,188,871	+0.51(+3.34%)
Apr 12, 2016	15.28	15.31	15.23	15.28	289,362	-0.01(-0.07%)
Apr 11, 2016	15.30	15.32	15.23	15.29	141,048	+0.00(+0.00%)
Apr 08, 2016	15.42	15.42	15.18	15.29	275,807	-0.02(-0.13%)
Apr 07, 2016	15.46	15.46	15.26	15.31	201,463	-0.15(-0.97%)
Apr 06, 2016	15.40	15.46	15.32	15.46	233,785	+0.08(+0.52%)
Apr 05, 2016	15.34	15.40	15.26	15.38	173,725	+0.02(+0.13%)
Apr 04, 2016	15.39	15.39	15.22	15.36	208,562	+0.05(+0.33%)

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.