Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	18.81	19.11	18.75	19.10	930,813	+0.36(+1.90%)
Jun 29, 2016	18.40	18.75	18.40	18.74	1,132,744	+0.40(+2.16%)
Jun 28, 2016	18.11	18.35	18.11	18.35	462,000	+0.45(+2.54%)
Jun 27, 2016	18.27	18.36	17.83	17.89	881,558	-0.60(-3.26%)
Jun 24, 2016	18.59	18.88	18.40	18.50	391,364	-0.93(-4.80%)
Jun 23, 2016	19.24	19.43	19.24	19.43	215,967	+0.39(+2.04%)
Jun 22, 2016	19.05	19.19	19.02	19.04	967,794	-0.03(-0.15%)
Jun 21, 2016	19.07	19.11	18.99	19.07	192,378	+0.04(+0.22%)
Jun 20, 2016	19.11	19.27	19.01	19.03	298,842	+0.14(+0.74%)
Jun 17, 2016	18.90	18.95	18.81	18.89	103,096	+0.01(+0.04%)
Jun 16, 2016	18.80	18.90	18.64	18.88	263,638	-0.01(-0.04%)
Jun 15, 2016	18.89	19.06	18.87	18.89	256,773	+0.02(+0.09%)
Jun 14, 2016	19.08	19.14	18.79	18.87	292,404	-0.28(-1.46%)
Jun 13, 2016	19.26	19.39	19.13	19.15	636,159	-0.18(-0.94%)
Jun 10, 2016	19.43	19.44	19.28	19.33	242,068	-0.28(-1.43%)
Jun 09, 2016	19.63	19.64	19.51	19.61	223,276	-0.12(-0.58%)
Jun 08, 2016	19.67	19.75	19.67	19.73	210,220	+0.03(+0.17%)
Jun 07, 2016	19.74	19.78	19.69	19.69	191,419	-0.03(-0.17%)
Jun 06, 2016	19.61	19.79	19.61	19.73	410,444	+0.12(+0.63%)
Jun 03, 2016	19.66	19.68	19.39	19.60	348,654	-0.21(-1.08%)
Jun 02, 2016	19.72	19.82	19.66	19.82	296,451	+0.05(+0.25%)
Jun 01, 2016	19.61	19.77	19.52	19.77	987,430	+0.06(+0.29%)
May 31, 2016	19.75	19.77	19.63	19.71	115,108	+0.01(+0.04%)
May 27, 2016	19.57	19.70	19.70	19.70	119,615	+0.15(+0.76%)
May 26, 2016	19.64	19.64	19.53	19.55	278,611	-0.07(-0.38%)
May 25, 2016	19.55	19.69	19.55	19.63	626,815	+0.16(+0.80%)
May 24, 2016	19.25	19.49	19.25	19.47	180,916	+0.33(+1.72%)
May 23, 2016	19.17	19.20	19.11	19.14	124,154	-0.03(-0.17%)
May 20, 2016	19.09	19.26	19.09	19.18	98,592	+0.16(+0.87%)
May 19, 2016	19.09	19.17	18.88	19.01	126,733	-0.16(-0.82%)
May 18, 2016	18.89	19.21	18.87	19.17	146,174	+0.25(+1.30%)
May 17, 2016	19.01	19.09	18.86	18.92	129,651	-0.12(-0.65%)
May 16, 2016	18.94	19.13	18.94	19.04	157,424	+0.13(+0.70%)
May 13, 2016	19.09	19.12	18.86	18.91	168,518	-0.21(-1.08%)
May 12, 2016	19.18	19.24	18.99	19.12	151,538	+0.02(+0.11%)
May 11, 2016	19.22	19.30	19.09	19.10	1,028,598	-0.18(-0.92%)
May 10, 2016	19.14	19.30	19.14	19.27	356,560	+0.24(+1.25%)
May 09, 2016	18.98	19.09	18.94	19.04	201,071	+0.02(+0.13%)
May 06, 2016	18.81	19.01	18.81	19.01	119,024	+0.10(+0.52%)
May 05, 2016	18.93	19.01	18.85	18.91	186,122	+0.01(+0.07%)
May 04, 2016	18.98	18.99	18.81	18.90	151,839	-0.11(-0.58%)
May 03, 2016	19.04	19.04	18.85	19.01	186,670	-0.23(-1.20%)
May 02, 2016	19.09	19.26	19.05	19.24	439,957	+0.18(+0.95%)
Apr 29, 2016	19.13	19.14	18.92	19.06	383,195	-0.10(-0.52%)
Apr 28, 2016	19.20	19.34	19.11	19.16	276,668	-0.20(-1.02%)
Apr 27, 2016	19.28	19.38	19.25	19.36	248,089	+0.07(+0.34%)
Apr 26, 2016	19.20	19.31	19.18	19.29	613,133	+0.12(+0.64%)
Apr 25, 2016	19.18	19.18	19.05	19.17	1,070,659	-0.07(-0.34%)
Apr 22, 2016	19.09	19.26	19.09	19.23	399,445	+0.15(+0.78%)
Apr 21, 2016	19.29	19.32	19.04	19.09	721,271	-0.17(-0.90%)
Apr 20, 2016	19.13	19.32	19.11	19.26	980,520	+0.13(+0.69%)
Apr 19, 2016	19.01	19.15	19.01	19.13	127,785	+0.16(+0.82%)
Apr 18, 2016	18.80	18.99	18.80	18.97	181,021	+0.10(+0.52%)
Apr 15, 2016	18.89	18.92	18.83	18.87	192,574	-0.01(-0.04%)
Apr 14, 2016	18.84	18.97	18.79	18.88	166,851	+0.01(+0.04%)
Apr 13, 2016	18.61	18.87	18.61	18.87	137,843	+0.38(+2.05%)
Apr 12, 2016	18.30	18.51	18.27	18.49	125,632	+0.22(+1.22%)
Apr 11, 2016	18.29	18.45	18.27	18.27	95,362	+0.07(+0.36%)
Apr 08, 2016	18.26	18.39	18.17	18.20	104,530	+0.07(+0.36%)
Apr 07, 2016	18.34	18.36	18.06	18.14	446,500	-0.31(-1.67%)
Apr 06, 2016	18.34	18.45	18.30	18.45	238,441	+0.11(+0.61%)
Apr 05, 2016	18.47	18.47	18.33	18.34	310,757	-0.25(-1.37%)
Apr 04, 2016	18.71	18.74	18.56	18.59	723,127	-0.12(-0.66%)

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.