Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	14.04	14.19	13.98	14.18	851,455	-0.04(-0.26%)
Jun 29, 2016	14.18	14.24	14.13	14.21	4,463,585	+0.22(+1.56%)
Jun 28, 2016	13.92	14.02	13.87	13.99	3,113,409	+0.32(+2.31%)
Jun 27, 2016	13.70	13.70	13.43	13.68	7,018,477	-0.13(-0.97%)
Jun 24, 2016	13.71	14.00	13.69	13.81	4,765,771	-1.23(-8.19%)
Jun 23, 2016	14.96	15.04	14.87	15.04	3,990,753	+0.58(+3.98%)
Jun 22, 2016	14.56	14.67	14.46	14.47	11,463,137	-0.20(-1.36%)
Jun 21, 2016	14.70	14.81	14.67	14.67	903,095	+0.25(+1.72%)
Jun 20, 2016	14.54	14.63	14.39	14.42	2,322,603	+0.27(+1.89%)
Jun 17, 2016	14.12	14.20	14.01	14.15	1,740,315	-0.01(-0.09%)
Jun 16, 2016	14.03	14.19	13.85	14.16	1,644,396	-0.32(-2.22%)
Jun 15, 2016	14.49	14.55	14.44	14.49	3,073,530	+0.11(+0.76%)
Jun 14, 2016	14.31	14.39	14.23	14.38	1,596,637	-0.07(-0.46%)
Jun 13, 2016	14.49	14.58	14.42	14.44	870,494	-0.35(-2.34%)
Jun 10, 2016	14.85	14.87	14.71	14.79	854,980	-0.33(-2.17%)
Jun 09, 2016	15.06	15.13	14.99	15.12	606,876	-0.17(-1.11%)
Jun 08, 2016	15.26	15.30	15.24	15.29	969,253	+0.03(+0.20%)
Jun 07, 2016	15.24	15.31	15.24	15.26	813,604	+0.07(+0.48%)
Jun 06, 2016	15.06	15.21	15.03	15.18	1,360,674	+0.32(+2.12%)
Jun 03, 2016	14.94	14.96	14.79	14.87	1,172,002	-0.26(-1.72%)
Jun 02, 2016	15.09	15.14	15.02	15.13	1,101,028	-0.22(-1.46%)
Jun 01, 2016	15.35	15.38	15.30	15.35	1,138,456	-0.19(-1.25%)
May 31, 2016	15.66	15.68	15.50	15.55	1,094,635	+0.16(+1.02%)
May 27, 2016	15.26	15.39	15.39	15.39	1,120,852	+0.07(+0.44%)
May 26, 2016	15.32	15.34	15.28	15.32	783,429	-0.09(-0.59%)
May 25, 2016	15.37	15.46	15.37	15.41	686,646	+0.14(+0.91%)
May 24, 2016	15.17	15.30	15.15	15.27	1,123,299	+0.22(+1.45%)
May 23, 2016	15.12	15.15	15.05	15.06	2,922,255	-0.17(-1.12%)
May 20, 2016	15.24	15.32	15.20	15.23	405,201	+0.11(+0.72%)
May 19, 2016	15.09	15.14	15.04	15.12	1,003,586	-0.16(-1.03%)
May 18, 2016	15.18	15.33	15.18	15.27	661,834	+0.19(+1.29%)
May 17, 2016	15.20	15.24	15.07	15.08	519,036	-0.08(-0.56%)
May 16, 2016	15.03	15.21	15.03	15.16	426,481	+0.24(+1.58%)
May 13, 2016	15.03	15.08	14.90	14.93	1,940,967	-0.25(-1.68%)
May 12, 2016	15.24	15.28	15.09	15.18	1,048,842	+0.19(+1.29%)
May 11, 2016	15.13	15.16	14.99	14.99	1,029,887	-0.41(-2.68%)
May 10, 2016	15.19	15.41	15.19	15.40	11,138,529	+0.52(+3.51%)
May 09, 2016	14.96	15.03	14.88	14.88	793,294	+0.16(+1.11%)
May 06, 2016	14.60	14.75	14.55	14.72	492,232	+0.05(+0.37%)
May 05, 2016	14.62	14.69	14.59	14.66	462,276	+0.15(+1.00%)
May 04, 2016	14.51	14.61	14.48	14.52	1,968,324	-0.07(-0.46%)
May 03, 2016	14.59	14.61	14.49	14.58	4,643,594	-0.16(-1.11%)
May 02, 2016	14.74	14.79	14.70	14.75	642,186	+0.30(+2.10%)
Apr 29, 2016	14.66	14.73	14.44	14.44	1,199,378	-0.38(-2.54%)
Apr 28, 2016	15.11	15.22	14.73	14.82	2,111,692	-1.26(-7.85%)
Apr 27, 2016	15.96	16.09	15.92	16.08	1,179,643	-0.01(-0.04%)
Apr 26, 2016	15.97	16.09	15.92	16.09	683,408	-0.01(-0.04%)
Apr 25, 2016	16.06	16.11	15.97	16.09	784,349	-0.20(-1.23%)
Apr 22, 2016	16.21	16.31	16.20	16.29	547,086	+0.45(+2.87%)
Apr 21, 2016	15.90	15.90	15.80	15.84	1,186,966	-0.07(-0.42%)
Apr 20, 2016	15.78	16.01	15.76	15.90	594,114	+0.19(+1.24%)
Apr 19, 2016	15.78	15.81	15.66	15.71	957,487	+0.31(+2.01%)
Apr 18, 2016	15.20	15.41	15.19	15.40	2,615,293	+0.11(+0.71%)
Apr 15, 2016	15.37	15.38	15.27	15.29	934,114	-0.23(-1.48%)
Apr 14, 2016	15.47	15.56	15.44	15.52	494,220	+0.08(+0.55%)
Apr 13, 2016	15.35	15.47	15.33	15.44	1,137,260	+0.55(+3.67%)
Apr 12, 2016	14.81	14.96	14.78	14.89	519,627	+0.42(+2.93%)
Apr 11, 2016	14.62	14.64	14.46	14.47	1,148,152	-0.10(-0.71%)
Apr 08, 2016	14.66	14.73	14.55	14.57	1,503,675	+0.38(+2.69%)
Apr 07, 2016	14.30	14.30	14.10	14.19	1,418,042	-0.26(-1.80%)
Apr 06, 2016	14.33	14.45	14.28	14.45	2,096,105	+0.15(+1.06%)
Apr 05, 2016	14.28	14.38	14.24	14.30	2,516,819	-0.47(-3.20%)
Apr 04, 2016	14.86	14.86	14.71	14.77	1,443,870	-0.06(-0.41%)

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.