Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	19.25	19.66	18.53	19.62	1,905,191	+0.20(+1.03%)
Jun 29, 2016	19.52	19.73	19.10	19.42	2,166,490	+0.19(+0.99%)
Jun 28, 2016	18.41	19.34	18.41	19.23	1,551,563	+1.08(+5.95%)
Jun 27, 2016	18.65	18.82	17.71	18.15	1,713,115	-0.73(-3.87%)
Jun 24, 2016	18.65	19.31	18.09	18.88	1,174,594	-0.79(-4.02%)
Jun 23, 2016	19.35	19.71	19.29	19.67	671,753	+0.55(+2.88%)
Jun 22, 2016	19.28	19.72	18.93	19.12	580,063	-0.22(-1.14%)
Jun 21, 2016	19.53	19.53	18.96	19.34	556,102	-0.20(-1.02%)
Jun 20, 2016	19.50	19.98	19.45	19.54	573,965	+0.16(+0.83%)
Jun 17, 2016	19.99	20.36	19.30	19.38	1,140,899	-0.53(-2.66%)
Jun 16, 2016	19.77	19.95	19.31	19.91	640,463	-0.01(-0.05%)
Jun 15, 2016	19.92	20.42	19.87	19.92	640,401	+0.15(+0.76%)
Jun 14, 2016	19.46	20.03	19.22	19.77	1,325,333	+0.20(+1.02%)
Jun 13, 2016	19.62	20.16	19.46	19.57	826,263	-0.25(-1.26%)
Jun 10, 2016	20.25	20.59	19.69	19.82	777,362	-0.81(-3.93%)
Jun 09, 2016	20.52	21.01	20.50	20.63	641,024	+0.00(+0.00%)
Jun 08, 2016	20.52	20.84	20.19	20.63	821,162	+0.20(+0.98%)
Jun 07, 2016	20.48	20.92	20.03	20.43	1,431,223	-0.16(-0.78%)
Jun 06, 2016	20.23	20.88	19.91	20.59	1,324,773	+0.43(+2.13%)
Jun 03, 2016	20.78	20.82	19.94	20.16	1,255,557	-0.73(-3.49%)
Jun 02, 2016	20.55	21.08	20.55	20.89	1,413,499	+0.17(+0.82%)
Jun 01, 2016	20.41	21.02	20.18	20.72	1,566,454	+0.29(+1.42%)
May 31, 2016	20.42	20.84	20.12	20.43	1,459,339	+0.09(+0.44%)
May 27, 2016	20.20	20.34	20.34	20.34	864,000	+0.33(+1.65%)
May 26, 2016	20.19	20.34	19.56	20.01	1,150,827	+0.04(+0.20%)
May 25, 2016	20.30	20.39	19.73	19.97	1,841,469	-0.16(-0.79%)
May 24, 2016	19.87	20.34	19.64	20.13	1,842,845	+0.32(+1.62%)
May 23, 2016	19.81	20.37	19.70	19.81	1,617,696	-0.11(-0.55%)
May 20, 2016	19.11	19.94	19.01	19.92	1,577,138	+0.82(+4.29%)
May 19, 2016	19.09	19.25	18.42	19.10	1,079,299	-0.06(-0.31%)
May 18, 2016	18.81	19.50	18.71	19.16	1,192,460	+0.32(+1.70%)
May 17, 2016	18.29	19.20	18.18	18.84	1,924,831	+0.46(+2.50%)
May 16, 2016	17.99	18.46	17.76	18.38	2,134,176	+0.51(+2.85%)
May 13, 2016	17.52	18.41	17.26	17.87	1,270,644	+0.35(+2.00%)
May 12, 2016	17.88	17.89	16.95	17.52	2,466,776	-0.21(-1.18%)
May 11, 2016	18.11	18.48	17.61	17.73	2,325,997	-0.49(-2.69%)
May 10, 2016	17.83	18.37	17.26	18.22	3,247,628	+0.37(+2.07%)
May 09, 2016	16.63	18.13	15.88	17.85	4,417,386	+2.34(+15.09%)
May 06, 2016	15.35	16.09	15.11	15.51	2,403,509	-0.64(-3.96%)
May 05, 2016	16.60	16.69	16.04	16.15	1,928,358	-0.39(-2.36%)
May 04, 2016	16.55	16.77	16.01	16.54	2,246,349	-0.26(-1.55%)
May 03, 2016	17.23	17.23	16.62	16.80	1,214,085	-0.47(-2.72%)
May 02, 2016	17.54	17.65	16.95	17.27	890,843	-0.11(-0.63%)
Apr 29, 2016	18.30	18.72	17.06	17.38	1,942,290	-0.85(-4.66%)
Apr 28, 2016	17.32	18.64	17.32	18.23	2,499,344	+0.89(+5.13%)
Apr 27, 2016	17.43	17.47	17.09	17.34	637,712	-0.15(-0.86%)
Apr 26, 2016	17.56	17.66	17.06	17.49	798,189	-0.09(-0.51%)
Apr 25, 2016	17.45	17.97	17.34	17.58	1,005,114	+0.04(+0.23%)
Apr 22, 2016	17.88	18.05	17.32	17.54	1,128,344	-0.25(-1.41%)
Apr 21, 2016	16.68	17.82	16.62	17.79	2,262,771	+1.00(+5.96%)
Apr 20, 2016	16.39	16.97	16.32	16.79	1,109,504	+0.40(+2.44%)
Apr 19, 2016	16.81	16.84	16.04	16.39	1,873,985	-0.07(-0.43%)
Apr 18, 2016	15.91	16.80	15.79	16.46	1,101,281	+0.40(+2.49%)
Apr 15, 2016	16.15	16.30	15.97	16.06	999,808	-0.16(-0.99%)
Apr 14, 2016	16.37	16.52	15.94	16.22	1,434,449	-0.13(-0.80%)
Apr 13, 2016	16.03	16.48	15.97	16.35	2,838,514	+0.67(+4.27%)
Apr 12, 2016	16.28	16.28	15.28	15.68	3,748,205	-0.75(-4.56%)
Apr 11, 2016	16.95	17.00	16.10	16.43	3,436,218	-0.52(-3.07%)
Apr 08, 2016	17.20	18.08	16.52	16.95	11,264,712	+1.95(+13.00%)
Apr 07, 2016	14.77	15.43	14.55	15.00	2,974,839	+0.17(+1.15%)
Apr 06, 2016	13.95	14.88	13.57	14.83	4,780,143	+0.91(+6.54%)
Apr 05, 2016	14.45	14.47	13.86	13.92	3,149,337	-0.47(-3.27%)
Apr 04, 2016	14.38	14.98	14.33	14.39	1,878,282	+0.01(+0.07%)

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.