Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	20.09	20.31	19.93	20.19	1,268,337	+0.12(+0.60%)
Jun 29, 2016	19.95	20.30	19.80	20.07	1,291,253	+0.42(+2.14%)
Jun 28, 2016	19.62	20.02	19.47	19.65	1,999,714	+0.26(+1.34%)
Jun 27, 2016	20.44	20.49	19.04	19.39	3,045,041	-1.06(-5.18%)
Jun 24, 2016	18.08	20.98	17.71	20.45	10,937,176	+3.66(+21.80%)
Jun 23, 2016	17.58	17.79	16.64	16.79	3,519,141	-0.69(-3.95%)
Jun 22, 2016	17.71	18.21	17.24	17.48	1,712,956	-0.05(-0.29%)
Jun 21, 2016	17.40	17.63	17.30	17.53	1,035,787	+0.11(+0.63%)
Jun 20, 2016	17.49	17.89	17.36	17.42	1,415,976	+0.18(+1.04%)
Jun 17, 2016	17.17	17.43	17.05	17.24	1,424,932	+0.13(+0.76%)
Jun 16, 2016	17.20	17.39	16.80	17.11	1,863,814	-0.27(-1.55%)
Jun 15, 2016	17.19	17.64	17.14	17.38	1,015,833	+0.25(+1.46%)
Jun 14, 2016	17.11	17.26	16.82	17.13	837,559	+0.04(+0.23%)
Jun 13, 2016	17.29	17.34	17.04	17.09	850,251	-0.27(-1.56%)
Jun 10, 2016	17.35	17.56	17.10	17.36	802,227	-0.20(-1.14%)
Jun 09, 2016	17.87	17.87	17.35	17.56	756,157	-0.39(-2.17%)
Jun 08, 2016	17.78	18.00	17.59	17.95	655,901	+0.16(+0.90%)
Jun 07, 2016	17.84	18.02	17.69	17.79	1,118,159	-0.09(-0.50%)
Jun 06, 2016	18.50	18.50	17.80	17.88	783,512	-0.24(-1.32%)
Jun 03, 2016	18.26	18.35	18.07	18.12	973,481	-0.22(-1.20%)
Jun 02, 2016	18.39	18.60	18.11	18.34	748,264	-0.05(-0.27%)
Jun 01, 2016	18.04	18.45	18.01	18.39	739,802	+0.26(+1.43%)
May 31, 2016	18.22	18.25	17.94	18.13	1,192,789	+0.00(+0.00%)
May 27, 2016	17.53	18.13	18.13	18.13	1,050,700	+0.60(+3.42%)
May 26, 2016	17.40	17.64	17.31	17.53	1,118,661	+0.24(+1.39%)
May 25, 2016	17.05	17.35	17.00	17.29	1,124,933	+0.14(+0.82%)
May 24, 2016	17.04	17.22	16.81	17.15	1,270,157	+0.01(+0.06%)
May 23, 2016	17.64	17.85	17.11	17.14	1,289,471	-0.45(-2.56%)
May 20, 2016	16.95	17.67	16.85	17.59	2,863,512	+0.32(+1.85%)
May 19, 2016	17.49	17.80	17.15	17.27	2,587,959	-0.25(-1.43%)
May 18, 2016	17.88	17.93	17.30	17.52	1,423,278	-0.50(-2.77%)
May 17, 2016	19.22	19.22	17.91	18.02	2,036,775	-1.26(-6.54%)
May 16, 2016	19.05	19.45	18.87	19.28	794,384	+0.20(+1.05%)
May 13, 2016	19.47	19.52	18.98	19.08	960,181	-0.54(-2.75%)
May 12, 2016	19.63	19.82	19.35	19.62	701,709	+0.10(+0.51%)
May 11, 2016	19.85	19.85	19.32	19.52	1,109,463	-0.65(-3.22%)
May 10, 2016	20.23	20.39	19.93	20.17	510,600	-0.12(-0.59%)
May 09, 2016	20.27	20.67	20.18	20.29	976,055	+0.09(+0.45%)
May 06, 2016	19.71	20.34	19.60	20.20	1,063,656	+0.38(+1.92%)
May 05, 2016	20.53	20.66	19.82	19.82	1,404,871	-0.63(-3.08%)
May 04, 2016	19.86	20.62	19.79	20.45	1,266,819	+0.47(+2.35%)
May 03, 2016	19.88	20.23	19.47	19.98	1,250,356	+0.13(+0.65%)
May 02, 2016	19.75	19.90	19.51	19.85	886,975	+0.10(+0.51%)
Apr 29, 2016	19.94	19.94	19.56	19.75	957,930	-0.13(-0.65%)
Apr 28, 2016	20.10	20.16	19.81	19.88	849,193	-0.24(-1.19%)
Apr 27, 2016	19.87	20.17	19.32	20.12	815,992	+0.15(+0.75%)
Apr 26, 2016	19.58	19.98	19.51	19.97	645,280	+0.36(+1.84%)
Apr 25, 2016	19.47	19.70	19.12	19.61	913,111	+0.07(+0.36%)
Apr 22, 2016	19.44	19.67	19.19	19.54	636,723	+0.18(+0.93%)
Apr 21, 2016	19.94	19.94	19.18	19.36	797,927	-0.39(-1.97%)
Apr 20, 2016	19.78	19.99	19.64	19.75	487,575	+0.09(+0.46%)
Apr 19, 2016	20.10	20.10	19.57	19.66	587,041	-0.40(-1.99%)
Apr 18, 2016	19.89	20.14	19.70	20.06	508,035	+0.04(+0.20%)
Apr 15, 2016	19.74	20.21	19.56	20.02	609,302	+0.12(+0.60%)
Apr 14, 2016	20.16	20.16	19.76	19.90	553,889	-0.20(-1.00%)
Apr 13, 2016	19.82	20.13	19.30	20.10	863,874	+0.45(+2.29%)
Apr 12, 2016	19.19	19.80	19.05	19.65	999,479	+0.51(+2.66%)
Apr 11, 2016	19.57	19.93	19.14	19.14	912,459	-0.37(-1.90%)
Apr 08, 2016	19.72	19.75	19.25	19.51	1,860,656	-0.19(-0.96%)
Apr 07, 2016	20.08	20.99	19.38	19.70	2,833,437	-0.55(-2.72%)
Apr 06, 2016	20.19	20.45	19.73	20.25	967,753	+0.06(+0.30%)
Apr 05, 2016	20.40	20.55	20.18	20.19	776,208	-0.28(-1.37%)
Apr 04, 2016	20.86	20.98	20.37	20.47	827,136	-0.43(-2.03%)

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.