Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	17.34	17.53	17.13	17.52	3,381,004	+0.20(+1.16%)
Jun 29, 2016	17.53	17.63	17.13	17.32	3,645,786	-0.11(-0.62%)
Jun 28, 2016	17.09	17.51	16.98	17.43	3,931,363	+0.45(+2.68%)
Jun 27, 2016	16.82	17.03	16.66	16.98	3,053,244	+0.14(+0.86%)
Jun 24, 2016	16.51	16.97	16.38	16.83	3,547,026	+0.08(+0.46%)
Jun 23, 2016	16.62	16.75	16.60	16.75	2,576,458	+0.23(+1.41%)
Jun 22, 2016	16.68	16.70	16.52	16.52	2,577,138	-0.18(-1.08%)
Jun 21, 2016	16.79	16.86	16.67	16.70	2,012,379	-0.07(-0.40%)
Jun 20, 2016	17.00	17.09	16.75	16.77	2,449,327	-0.21(-1.25%)
Jun 17, 2016	16.93	17.04	16.84	16.98	3,373,933	+0.01(+0.03%)
Jun 16, 2016	16.99	17.04	16.85	16.98	1,609,774	-0.02(-0.09%)
Jun 15, 2016	16.99	17.16	16.98	16.99	2,088,082	+0.04(+0.21%)
Jun 14, 2016	17.07	17.11	16.94	16.96	1,649,153	-0.09(-0.52%)
Jun 13, 2016	17.03	17.17	17.03	17.04	1,755,161	+0.02(+0.09%)
Jun 10, 2016	17.03	17.09	16.95	17.03	2,179,733	-0.07(-0.42%)
Jun 09, 2016	17.04	17.19	16.98	17.10	2,080,247	+0.02(+0.12%)
Jun 08, 2016	16.93	17.10	16.86	17.08	1,927,708	+0.11(+0.67%)
Jun 07, 2016	16.83	17.01	16.81	16.97	2,281,480	+0.20(+1.20%)
Jun 06, 2016	16.90	16.93	16.65	16.76	1,855,645	-0.07(-0.40%)
Jun 03, 2016	16.71	16.93	16.65	16.83	3,655,544	+0.21(+1.24%)
Jun 02, 2016	16.40	16.76	16.40	16.63	2,757,281	+0.14(+0.85%)
Jun 01, 2016	16.42	16.52	16.33	16.49	2,814,602	+0.01(+0.06%)
May 31, 2016	16.49	16.54	16.25	16.48	2,148,636	+0.02(+0.13%)
May 27, 2016	16.20	16.46	16.46	16.46	2,465,312	+0.19(+1.14%)
May 26, 2016	16.15	16.30	16.10	16.27	1,613,818	+0.14(+0.90%)
May 25, 2016	16.18	16.24	15.92	16.12	2,508,500	-0.04(-0.26%)
May 24, 2016	16.14	16.27	16.06	16.17	3,982,823	+0.17(+1.06%)
May 23, 2016	16.10	16.15	15.97	16.00	3,214,923	-0.06(-0.35%)
May 20, 2016	16.01	16.08	15.92	16.05	2,561,765	+0.12(+0.74%)
May 19, 2016	15.95	16.02	15.78	15.93	3,168,768	-0.17(-1.06%)
May 18, 2016	16.50	16.51	15.91	16.10	4,878,396	-0.41(-2.47%)
May 17, 2016	16.81	16.82	16.43	16.51	3,853,625	-0.40(-2.35%)
May 16, 2016	16.88	16.98	16.66	16.91	3,267,795	+0.04(+0.24%)
May 13, 2016	16.88	16.89	16.55	16.87	2,590,000	-0.08(-0.46%)
May 12, 2016	16.81	17.07	16.74	16.95	3,230,030	+0.14(+0.83%)
May 11, 2016	17.12	17.15	16.73	16.81	3,884,017	-0.29(-1.69%)
May 10, 2016	17.73	17.85	17.01	17.10	6,461,628	-0.75(-4.19%)
May 09, 2016	17.50	17.91	17.44	17.84	3,110,519	+0.43(+2.49%)
May 06, 2016	17.39	17.44	17.02	17.41	4,528,771	-0.07(-0.41%)
May 05, 2016	17.95	18.01	17.44	17.48	4,628,949	-0.60(-3.34%)
May 04, 2016	17.59	18.14	17.59	18.09	3,895,312	+0.39(+2.22%)
May 03, 2016	17.55	17.73	17.45	17.69	2,170,928	+0.12(+0.68%)
May 02, 2016	17.45	17.70	17.44	17.58	2,000,904	+0.14(+0.83%)
Apr 29, 2016	17.45	17.55	17.26	17.43	2,160,123	-0.11(-0.62%)
Apr 28, 2016	17.44	17.62	17.42	17.54	1,680,620	+0.04(+0.24%)
Apr 27, 2016	17.91	17.91	17.35	17.50	2,525,561	-0.31(-1.77%)
Apr 26, 2016	17.60	17.81	17.60	17.81	2,869,047	+0.29(+1.68%)
Apr 25, 2016	17.47	17.52	17.42	17.52	2,099,575	+0.06(+0.35%)
Apr 22, 2016	17.18	17.58	17.17	17.46	3,472,211	+0.39(+2.29%)
Apr 21, 2016	17.78	17.80	17.03	17.07	3,363,116	-0.70(-3.91%)
Apr 20, 2016	18.14	18.24	17.68	17.76	2,773,650	-0.39(-2.15%)
Apr 19, 2016	18.12	18.21	18.02	18.15	1,271,281	+0.09(+0.51%)
Apr 18, 2016	18.02	18.12	17.96	18.06	1,617,094	+0.05(+0.25%)
Apr 15, 2016	17.76	18.17	17.76	18.02	2,769,098	+0.26(+1.46%)
Apr 14, 2016	17.77	17.84	17.71	17.76	1,319,112	-0.03(-0.14%)
Apr 13, 2016	17.76	17.86	17.71	17.78	1,949,224	+0.08(+0.43%)
Apr 12, 2016	17.71	17.84	17.69	17.71	1,642,400	+0.05(+0.26%)
Apr 11, 2016	17.62	17.81	17.58	17.66	1,694,528	+0.15(+0.84%)
Apr 08, 2016	17.63	17.75	17.50	17.51	2,354,990	-0.03(-0.17%)
Apr 07, 2016	17.56	17.72	17.46	17.54	1,771,771	-0.03(-0.17%)
Apr 06, 2016	17.60	17.69	17.40	17.57	2,059,646	-0.05(-0.29%)
Apr 05, 2016	17.69	17.81	17.55	17.62	1,438,183	-0.12(-0.66%)
Apr 04, 2016	17.89	17.90	17.69	17.74	1,420,215	-0.13(-0.74%)

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.