Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	18.04	18.41	18.01	18.35	2,802,560	+0.33(+1.82%)
Jun 29, 2016	17.70	18.06	17.70	18.02	3,310,509	+0.65(+3.74%)
Jun 28, 2016	17.11	17.41	17.11	17.38	2,835,027	+0.69(+4.14%)
Jun 27, 2016	17.05	17.10	16.38	16.68	3,296,918	-0.39(-2.29%)
Jun 24, 2016	17.12	17.42	16.95	17.08	9,382,853	-1.02(-5.63%)
Jun 23, 2016	17.85	18.09	17.72	18.09	2,715,010	+0.57(+3.27%)
Jun 22, 2016	17.55	17.72	17.50	17.52	2,892,483	+0.03(+0.20%)
Jun 21, 2016	17.51	17.55	17.24	17.49	3,809,555	+0.04(+0.25%)
Jun 20, 2016	17.43	17.61	17.41	17.44	1,898,296	+0.35(+2.03%)
Jun 17, 2016	17.10	17.20	17.00	17.10	2,006,160	+0.21(+1.23%)
Jun 16, 2016	16.54	16.89	16.40	16.89	2,792,911	+0.12(+0.70%)
Jun 15, 2016	16.60	16.89	16.58	16.77	3,431,440	+0.24(+1.43%)
Jun 14, 2016	16.75	16.89	16.42	16.53	3,101,371	-0.27(-1.61%)
Jun 13, 2016	16.74	16.94	16.72	16.80	1,784,369	-0.20(-1.18%)
Jun 10, 2016	17.39	17.39	16.99	17.01	2,166,878	-0.69(-3.92%)
Jun 09, 2016	17.90	17.90	17.64	17.70	1,696,388	-0.35(-1.96%)
Jun 08, 2016	17.85	18.06	17.78	18.05	3,205,391	+0.59(+3.38%)
Jun 07, 2016	17.14	17.48	17.14	17.46	2,793,606	+0.26(+1.53%)
Jun 06, 2016	17.10	17.28	17.08	17.20	2,567,610	+0.08(+0.49%)
Jun 03, 2016	16.97	17.12	16.89	17.12	2,226,367	+0.42(+2.54%)
Jun 02, 2016	16.42	16.75	16.42	16.69	1,934,582	+0.10(+0.63%)
Jun 01, 2016	16.27	16.60	16.19	16.59	1,953,923	+0.19(+1.19%)
May 31, 2016	16.70	16.82	16.37	16.40	2,349,462	-0.32(-1.91%)
May 27, 2016	16.78	16.71	16.71	16.71	1,939,342	-0.21(-1.23%)
May 26, 2016	16.92	17.06	16.84	16.92	2,257,331	+0.10(+0.62%)
May 25, 2016	16.92	17.05	16.77	16.82	1,104,769	+0.08(+0.50%)
May 24, 2016	16.87	16.95	16.67	16.74	1,639,750	+0.09(+0.54%)
May 23, 2016	16.65	16.80	16.56	16.65	1,204,900	-0.29(-1.72%)
May 20, 2016	16.99	17.16	16.88	16.94	853,087	+0.14(+0.83%)
May 19, 2016	16.80	16.83	16.58	16.80	2,372,150	-0.20(-1.18%)
May 18, 2016	17.18	17.37	16.96	17.00	2,720,891	-0.44(-2.51%)
May 17, 2016	17.53	17.57	17.30	17.44	1,004,744	-0.20(-1.14%)
May 16, 2016	17.58	17.82	17.56	17.64	3,612,422	+0.19(+1.07%)
May 13, 2016	18.01	18.01	17.44	17.45	1,613,096	-0.62(-3.42%)
May 12, 2016	18.07	18.24	17.78	18.07	1,872,716	-0.01(-0.08%)
May 11, 2016	18.25	18.26	17.97	18.08	801,182	+0.01(+0.04%)
May 10, 2016	17.69	18.08	17.66	18.07	1,480,112	+0.72(+4.16%)
May 09, 2016	17.59	17.60	16.82	17.35	3,104,616	-0.40(-2.23%)
May 06, 2016	17.51	17.78	17.37	17.75	1,047,311	+0.15(+0.83%)
May 05, 2016	18.04	18.06	17.51	17.60	1,586,745	-0.22(-1.25%)
May 04, 2016	17.79	17.91	17.65	17.82	1,464,294	-0.01(-0.04%)
May 03, 2016	18.17	18.17	17.80	17.83	2,323,751	-0.68(-3.67%)
May 02, 2016	18.68	18.68	18.44	18.51	2,659,874	-0.31(-1.66%)
Apr 29, 2016	18.86	19.00	18.59	18.82	1,696,432	+0.16(+0.86%)
Apr 28, 2016	18.61	18.91	18.55	18.66	1,190,018	-0.07(-0.37%)
Apr 27, 2016	18.32	18.74	18.32	18.73	2,998,589	+0.44(+2.43%)
Apr 26, 2016	18.07	18.30	17.94	18.29	820,986	+0.42(+2.33%)
Apr 25, 2016	18.19	18.19	17.83	17.87	1,061,744	-0.24(-1.30%)
Apr 22, 2016	18.14	18.31	18.07	18.11	901,816	-0.06(-0.34%)
Apr 21, 2016	18.44	18.52	18.14	18.17	1,563,977	-0.27(-1.47%)
Apr 20, 2016	18.35	18.53	18.25	18.44	718,317	-0.06(-0.30%)
Apr 19, 2016	18.10	18.50	18.10	18.50	1,298,980	+0.59(+3.29%)
Apr 18, 2016	17.84	18.16	17.78	17.91	914,455	-0.21(-1.15%)
Apr 15, 2016	18.11	18.18	18.01	18.12	1,399,261	-0.03(-0.19%)
Apr 14, 2016	18.36	18.46	18.07	18.15	1,385,419	-0.24(-1.28%)
Apr 13, 2016	18.24	18.39	18.17	18.39	2,524,191	+0.39(+2.16%)
Apr 12, 2016	17.53	18.04	17.47	18.00	2,258,507	+0.55(+3.14%)
Apr 11, 2016	17.39	17.62	17.39	17.45	1,747,237	+0.36(+2.11%)
Apr 08, 2016	16.99	17.15	16.94	17.09	1,603,758	+0.65(+3.92%)
Apr 07, 2016	16.57	16.68	16.37	16.44	1,239,847	-0.29(-1.74%)
Apr 06, 2016	16.73	16.83	16.56	16.74	1,019,430	-0.10(-0.58%)
Apr 05, 2016	16.88	17.00	16.74	16.83	1,689,061	-0.24(-1.42%)
Apr 04, 2016	17.48	17.48	17.04	17.08	1,670,555	-0.56(-3.19%)

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.