Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	18.39	18.79	18.39	18.61	34,259	+0.18(+1.00%)
Jun 29, 2016	18.92	18.97	18.23	18.43	55,437	-0.42(-2.20%)
Jun 28, 2016	19.14	19.23	18.59	18.84	327,595	-0.02(-0.10%)
Jun 27, 2016	18.64	18.87	18.39	18.86	78,173	+0.00(+0.00%)
Jun 24, 2016	18.42	18.99	18.42	18.86	187,012	-0.27(-1.40%)
Jun 23, 2016	18.72	19.24	18.71	19.13	48,449	+0.64(+3.49%)
Jun 22, 2016	18.07	18.79	18.07	18.49	60,561	+0.35(+1.91%)
Jun 21, 2016	17.66	18.20	17.66	18.14	51,394	+0.26(+1.45%)
Jun 20, 2016	18.32	18.51	17.72	17.88	27,434	-0.30(-1.64%)
Jun 17, 2016	18.29	18.53	18.10	18.18	49,300	-0.09(-0.47%)
Jun 16, 2016	17.97	18.29	17.66	18.27	19,729	+0.16(+0.90%)
Jun 15, 2016	18.33	18.55	18.05	18.10	20,393	-0.30(-1.62%)
Jun 14, 2016	18.30	18.48	18.24	18.40	23,169	-0.03(-0.16%)
Jun 13, 2016	18.65	18.74	18.37	18.43	23,065	-0.29(-1.54%)
Jun 10, 2016	19.02	19.02	18.65	18.72	13,012	-0.51(-2.65%)
Jun 09, 2016	19.32	19.46	19.12	19.23	22,293	-0.10(-0.50%)
Jun 08, 2016	19.08	19.57	18.95	19.32	63,363	+0.40(+2.14%)
Jun 07, 2016	18.77	18.98	18.69	18.92	50,223	+0.24(+1.29%)
Jun 06, 2016	19.76	19.76	18.64	18.68	21,190	+0.03(+0.15%)
Jun 03, 2016	18.43	18.68	18.42	18.65	30,979	+0.22(+1.20%)
Jun 02, 2016	18.21	18.43	17.95	18.43	16,734	+0.24(+1.32%)
Jun 01, 2016	18.01	18.29	18.00	18.19	23,536	+0.11(+0.59%)
May 31, 2016	18.34	19.25	18.01	18.08	25,336	-0.29(-1.57%)
May 27, 2016	18.34	18.37	18.37	18.37	19,430	+0.05(+0.26%)
May 26, 2016	18.43	18.67	18.30	18.32	22,254	-0.18(-0.99%)
May 25, 2016	18.87	18.96	18.46	18.51	24,021	-0.33(-1.74%)
May 24, 2016	18.60	19.03	18.59	18.83	29,684	+0.40(+2.19%)
May 23, 2016	18.48	18.72	18.34	18.43	34,826	-0.05(-0.26%)
May 20, 2016	17.84	18.61	17.84	18.48	46,036	+0.10(+0.52%)
May 19, 2016	18.44	18.74	18.32	18.38	32,405	-0.06(-0.31%)
May 18, 2016	18.30	18.66	18.21	18.44	27,752	+0.14(+0.79%)
May 17, 2016	18.14	18.54	17.83	18.30	64,268	+0.06(+0.32%)
May 16, 2016	18.10	18.46	17.93	18.24	42,899	+0.01(+0.05%)
May 13, 2016	18.35	18.53	18.19	18.23	31,548	-0.10(-0.52%)
May 12, 2016	18.55	19.15	17.89	18.32	40,462	-0.18(-0.99%)
May 11, 2016	18.63	18.84	18.49	18.51	30,574	-0.30(-1.59%)
May 10, 2016	18.51	19.01	18.43	18.81	47,838	+0.28(+1.51%)
May 09, 2016	18.77	18.87	18.43	18.53	34,209	-0.16(-0.88%)
May 06, 2016	18.09	18.90	18.09	18.69	37,542	+0.65(+3.63%)
May 05, 2016	18.73	18.73	18.01	18.04	102,195	-0.69(-3.70%)
May 04, 2016	19.13	19.55	18.68	18.73	22,222	-0.43(-2.26%)
May 03, 2016	19.26	19.34	19.04	19.16	46,992	+0.14(+0.76%)
May 02, 2016	19.03	19.14	18.75	19.02	35,998	+0.14(+0.77%)
Apr 29, 2016	19.27	19.27	18.86	18.87	15,557	-0.36(-1.85%)
Apr 28, 2016	19.54	19.90	19.21	19.23	24,410	-0.37(-1.87%)
Apr 27, 2016	19.75	20.11	19.55	19.59	31,240	-0.18(-0.92%)
Apr 26, 2016	19.71	20.21	19.56	19.78	32,467	+0.04(+0.20%)
Apr 25, 2016	20.59	20.59	19.64	19.74	40,082	-0.22(-1.11%)
Apr 22, 2016	19.79	20.14	19.79	19.96	29,900	+0.20(+1.03%)
Apr 21, 2016	19.85	19.85	19.66	19.76	22,963	-0.01(-0.05%)
Apr 20, 2016	19.86	20.00	19.75	19.77	39,994	-0.03(-0.14%)
Apr 19, 2016	19.88	20.02	19.54	19.79	20,749	-0.01(-0.05%)
Apr 18, 2016	19.83	20.16	19.76	19.80	23,597	-0.20(-1.01%)
Apr 15, 2016	19.69	20.09	19.69	20.01	18,615	+0.21(+1.07%)
Apr 14, 2016	19.73	19.95	19.69	19.79	35,282	-0.04(-0.19%)
Apr 13, 2016	19.88	20.11	19.76	19.83	23,026	+0.02(+0.10%)
Apr 12, 2016	19.74	19.90	19.41	19.81	17,346	+0.11(+0.54%)
Apr 11, 2016	19.82	20.05	19.68	19.71	22,962	-0.06(-0.29%)
Apr 08, 2016	20.11	20.13	19.69	19.77	32,209	-0.26(-1.29%)
Apr 07, 2016	20.22	20.40	19.99	20.02	33,490	-0.26(-1.28%)
Apr 06, 2016	20.29	20.44	20.02	20.28	19,893	+0.03(+0.14%)
Apr 05, 2016	20.25	20.50	20.07	20.25	34,939	-0.13(-0.66%)
Apr 04, 2016	20.38	20.46	20.30	20.39	15,809	-0.03(-0.14%)

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.