Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	24.46	25.00	24.06	24.88	69,065	+0.57(+2.34%)
Jun 29, 2016	23.76	24.38	23.18	24.31	31,998	+0.83(+3.53%)
Jun 28, 2016	22.50	23.83	22.10	23.48	68,320	+1.36(+6.15%)
Jun 27, 2016	24.20	24.31	22.04	22.12	93,387	-2.33(-9.53%)
Jun 24, 2016	25.00	25.25	23.68	24.45	866,117	-0.80(-3.17%)
Jun 23, 2016	24.32	25.36	24.32	25.25	61,398	+1.19(+4.95%)
Jun 22, 2016	24.87	25.10	24.00	24.06	44,281	-0.49(-2.00%)
Jun 21, 2016	24.96	25.02	23.95	24.55	42,537	-0.55(-2.19%)
Jun 20, 2016	24.70	25.49	24.47	25.10	62,386	+0.55(+2.24%)
Jun 17, 2016	24.80	25.10	24.04	24.55	178,974	-0.32(-1.29%)
Jun 16, 2016	23.71	25.40	23.57	24.87	104,530	+1.29(+5.47%)
Jun 15, 2016	22.57	24.59	22.57	23.58	49,324	+0.75(+3.29%)
Jun 14, 2016	23.73	23.78	22.64	22.83	75,946	-0.77(-3.26%)
Jun 13, 2016	24.45	25.05	23.51	23.60	59,789	-1.07(-4.34%)
Jun 10, 2016	24.31	25.07	24.12	24.67	46,452	+0.42(+1.73%)
Jun 09, 2016	24.88	25.23	24.03	24.25	46,261	-0.67(-2.69%)
Jun 08, 2016	24.97	25.10	24.85	24.92	32,654	+0.15(+0.61%)
Jun 07, 2016	24.96	25.10	24.10	24.77	51,880	-0.31(-1.24%)
Jun 06, 2016	24.57	25.22	24.37	25.08	75,915	+0.42(+1.70%)
Jun 03, 2016	24.74	24.74	24.05	24.66	30,663	-0.06(-0.24%)
Jun 02, 2016	24.45	24.99	24.30	24.72	87,539	+0.39(+1.60%)
Jun 01, 2016	24.00	24.35	23.69	24.33	24,570	+0.45(+1.88%)
May 31, 2016	24.14	24.17	22.56	23.88	20,835	-0.25(-1.04%)
May 27, 2016	23.80	24.13	24.13	24.13	35,200	+0.16(+0.67%)
May 26, 2016	23.20	24.49	23.20	23.97	25,231	+0.02(+0.08%)
May 25, 2016	23.38	23.99	22.07	23.95	32,026	+0.27(+1.14%)
May 24, 2016	23.21	23.78	22.90	23.68	43,114	+0.44(+1.89%)
May 23, 2016	23.45	23.45	22.99	23.24	21,480	-0.20(-0.85%)
May 20, 2016	23.19	23.76	22.85	23.44	13,561	+0.18(+0.77%)
May 19, 2016	22.00	23.35	22.00	23.26	26,311	+1.13(+5.11%)
May 18, 2016	21.27	22.18	21.27	22.13	42,992	+0.98(+4.63%)
May 17, 2016	21.22	21.58	20.84	21.15	20,218	-0.25(-1.17%)
May 16, 2016	21.21	21.69	18.04	21.40	29,959	-0.46(-2.10%)
May 13, 2016	21.61	22.05	21.00	21.86	28,828	+0.45(+2.10%)
May 12, 2016	21.37	22.05	20.94	21.41	24,789	+0.31(+1.47%)
May 11, 2016	22.27	22.27	20.69	21.10	20,397	-1.35(-6.01%)
May 10, 2016	22.70	23.80	22.11	22.45	24,305	-0.24(-1.06%)
May 09, 2016	22.03	22.70	21.60	22.69	19,688	+0.54(+2.44%)
May 06, 2016	22.21	22.22	21.78	22.15	9,060	-0.06(-0.27%)
May 05, 2016	21.90	22.78	21.71	22.21	17,006	+0.42(+1.93%)
May 04, 2016	21.51	21.90	21.30	21.79	26,671	+0.17(+0.79%)
May 03, 2016	21.44	21.89	21.37	21.62	21,186	-0.11(-0.51%)
May 02, 2016	21.30	21.89	20.99	21.73	253,220	+0.68(+3.23%)
Apr 29, 2016	21.10	21.20	20.80	21.05	21,468	-0.21(-0.99%)
Apr 28, 2016	21.19	21.52	20.79	21.26	19,026	-0.12(-0.56%)
Apr 27, 2016	21.39	21.40	19.59	21.38	15,415	-0.02(-0.09%)
Apr 26, 2016	20.50	21.40	20.22	21.40	35,332	+1.38(+6.89%)
Apr 25, 2016	20.22	20.25	19.40	20.02	9,809	-0.10(-0.50%)
Apr 22, 2016	20.25	20.25	19.31	20.12	8,063	-0.04(-0.20%)
Apr 21, 2016	19.99	20.34	17.99	20.16	38,710	+0.14(+0.70%)
Apr 20, 2016	20.01	20.09	19.82	20.02	7,535	-0.07(-0.35%)
Apr 19, 2016	20.22	20.25	19.90	20.09	8,666	-0.10(-0.50%)
Apr 18, 2016	20.06	20.30	20.05	20.19	8,767	-0.03(-0.15%)
Apr 15, 2016	19.92	20.26	19.60	20.22	9,650	+0.22(+1.10%)
Apr 14, 2016	19.66	20.93	19.65	20.00	19,870	+0.50(+2.56%)
Apr 13, 2016	19.00	19.51	18.51	19.50	20,434	+0.53(+2.79%)
Apr 12, 2016	18.69	18.98	18.63	18.97	5,097	+0.12(+0.64%)
Apr 11, 2016	19.05	19.05	18.62	18.85	8,593	-0.19(-1.00%)
Apr 08, 2016	19.23	19.45	19.00	19.04	8,996	-0.05(-0.26%)
Apr 07, 2016	19.15	19.52	18.68	19.09	18,994	-0.01(-0.05%)
Apr 06, 2016	18.43	19.10	18.43	19.10	13,062	+0.50(+2.69%)
Apr 05, 2016	18.90	18.91	18.50	18.60	4,873	-0.29(-1.54%)
Apr 04, 2016	19.20	19.35	18.70	18.89	15,198	-0.13(-0.68%)

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.