Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	17.98	18.28	17.78	18.28	561,017	+0.40(+2.24%)
Jun 29, 2016	17.90	18.05	17.69	17.88	415,326	+0.13(+0.73%)
Jun 28, 2016	17.58	17.75	17.54	17.75	349,706	+0.32(+1.84%)
Jun 27, 2016	17.39	17.50	17.15	17.43	293,168	-0.33(-1.86%)
Jun 24, 2016	17.35	17.83	17.35	17.76	487,922	-0.36(-1.99%)
Jun 23, 2016	17.72	18.13	17.59	18.12	302,634	+0.68(+3.90%)
Jun 22, 2016	17.53	17.61	17.42	17.44	973,118	-0.03(-0.17%)
Jun 21, 2016	17.50	17.56	17.36	17.47	227,225	-0.02(-0.11%)
Jun 20, 2016	17.78	17.89	17.37	17.49	382,501	+0.00(+0.00%)
Jun 17, 2016	17.36	17.60	17.13	17.49	390,629	+0.18(+1.04%)
Jun 16, 2016	17.14	17.37	16.93	17.31	124,529	+0.05(+0.29%)
Jun 15, 2016	17.38	17.46	17.25	17.26	108,266	-0.02(-0.12%)
Jun 14, 2016	17.18	17.29	17.03	17.28	128,235	+0.01(+0.06%)
Jun 13, 2016	18.05	18.08	17.25	17.27	216,167	-0.78(-4.32%)
Jun 10, 2016	18.05	18.12	17.83	18.05	275,986	-0.14(-0.77%)
Jun 09, 2016	18.11	18.25	17.94	18.19	187,997	-0.06(-0.33%)
Jun 08, 2016	18.14	18.34	18.03	18.25	235,767	+0.14(+0.77%)
Jun 07, 2016	18.09	18.22	17.93	18.11	247,241	+0.16(+0.89%)
Jun 06, 2016	17.51	18.00	17.46	17.95	254,340	+0.44(+2.51%)
Jun 03, 2016	17.81	17.81	17.44	17.51	179,026	-0.34(-1.90%)
Jun 02, 2016	17.58	17.95	17.55	17.85	292,268	+0.28(+1.59%)
Jun 01, 2016	17.24	17.62	17.16	17.57	156,996	+0.33(+1.91%)
May 31, 2016	17.44	17.50	17.16	17.24	251,488	-0.20(-1.15%)
May 27, 2016	17.31	17.44	17.44	17.44	116,600	+0.17(+0.98%)
May 26, 2016	17.29	17.50	17.25	17.27	116,668	-0.10(-0.58%)
May 25, 2016	17.53	17.60	17.34	17.37	149,084	-0.10(-0.57%)
May 24, 2016	17.02	17.52	16.93	17.47	285,534	+0.58(+3.43%)
May 23, 2016	17.19	17.20	16.77	16.89	339,047	-0.30(-1.75%)
May 20, 2016	17.15	17.28	16.99	17.19	239,866	+0.16(+0.94%)
May 19, 2016	16.94	17.10	16.75	17.03	207,487	-0.01(-0.06%)
May 18, 2016	17.07	17.36	16.93	17.04	180,799	-0.14(-0.81%)
May 17, 2016	17.60	17.72	17.06	17.18	225,215	-0.40(-2.28%)
May 16, 2016	17.54	17.85	17.44	17.58	186,590	+0.04(+0.23%)
May 13, 2016	17.66	17.72	17.40	17.54	185,068	-0.21(-1.18%)
May 12, 2016	18.04	18.19	17.61	17.75	241,403	-0.29(-1.61%)
May 11, 2016	18.50	18.86	17.60	18.04	385,032	-0.01(-0.06%)
May 10, 2016	17.89	18.14	17.82	18.05	116,592	+0.24(+1.35%)
May 09, 2016	17.51	17.88	17.42	17.81	150,373	+0.30(+1.71%)
May 06, 2016	17.38	17.55	17.14	17.51	277,456	+0.11(+0.63%)
May 05, 2016	17.79	17.99	17.39	17.40	161,753	-0.24(-1.36%)
May 04, 2016	17.81	17.89	17.62	17.64	159,087	-0.17(-0.95%)
May 03, 2016	18.12	18.26	17.73	17.81	297,134	-0.51(-2.78%)
May 02, 2016	18.15	18.32	17.86	18.32	235,428	+0.20(+1.10%)
Apr 29, 2016	18.39	18.64	18.05	18.12	188,774	-0.34(-1.84%)
Apr 28, 2016	18.17	18.83	18.17	18.46	333,388	+0.10(+0.54%)
Apr 27, 2016	18.06	18.43	17.73	18.36	246,000	+0.31(+1.72%)
Apr 26, 2016	17.25	18.06	17.25	18.05	251,639	+0.88(+5.13%)
Apr 25, 2016	17.75	17.75	17.06	17.17	144,840	-0.61(-3.43%)
Apr 22, 2016	17.25	17.78	17.14	17.78	281,956	+0.69(+4.04%)
Apr 21, 2016	17.28	17.44	16.94	17.09	189,616	-0.17(-0.98%)
Apr 20, 2016	17.17	17.33	17.01	17.26	210,458	+0.09(+0.52%)
Apr 19, 2016	17.69	17.69	17.09	17.17	256,310	-0.49(-2.77%)
Apr 18, 2016	17.00	17.80	16.68	17.66	462,731	+1.13(+6.84%)
Apr 15, 2016	16.35	16.59	16.27	16.53	104,574	+0.13(+0.79%)
Apr 14, 2016	16.49	16.57	16.33	16.40	175,681	-0.15(-0.91%)
Apr 13, 2016	16.06	16.56	15.88	16.55	242,580	+0.60(+3.76%)
Apr 12, 2016	15.75	16.08	15.64	15.95	139,872	+0.24(+1.53%)
Apr 11, 2016	15.84	15.85	15.52	15.71	189,159	-0.07(-0.44%)
Apr 08, 2016	15.70	16.34	15.70	15.78	145,183	-0.05(-0.32%)
Apr 07, 2016	16.10	16.29	15.66	15.83	289,688	-0.32(-1.98%)
Apr 06, 2016	15.93	16.18	15.79	16.15	147,947	+0.17(+1.06%)
Apr 05, 2016	16.04	16.14	15.86	15.98	274,192	-0.18(-1.11%)
Apr 04, 2016	16.40	16.53	16.14	16.16	149,011	-0.24(-1.46%)

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.