Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	18.71	18.92	18.55	18.91	231,177	+0.23(+1.23%)
Jun 29, 2016	18.57	18.82	18.24	18.68	318,777	+0.38(+2.08%)
Jun 28, 2016	18.22	18.38	18.04	18.30	544,489	+0.26(+1.44%)
Jun 27, 2016	17.93	18.11	17.68	18.04	661,402	-0.20(-1.10%)
Jun 24, 2016	17.85	18.41	17.19	18.24	1,719,266	-0.88(-4.60%)
Jun 23, 2016	18.53	19.36	18.29	19.12	1,410,164	+0.85(+4.65%)
Jun 22, 2016	18.26	18.49	18.21	18.27	98,589	+0.00(+0.00%)
Jun 21, 2016	18.56	18.56	18.06	18.27	120,207	-0.30(-1.62%)
Jun 20, 2016	18.64	18.95	18.46	18.57	292,860	+0.27(+1.48%)
Jun 17, 2016	18.46	18.54	18.20	18.30	279,399	-0.14(-0.76%)
Jun 16, 2016	18.36	18.50	18.00	18.44	135,400	-0.10(-0.54%)
Jun 15, 2016	18.61	18.80	18.51	18.54	351,265	+0.04(+0.22%)
Jun 14, 2016	18.90	19.06	18.22	18.50	184,270	-0.50(-2.63%)
Jun 13, 2016	19.16	19.20	18.78	19.00	261,770	-0.20(-1.04%)
Jun 10, 2016	19.28	19.28	19.00	19.20	165,336	-0.22(-1.13%)
Jun 09, 2016	19.41	19.61	19.21	19.42	130,341	-0.14(-0.72%)
Jun 08, 2016	19.90	19.90	19.56	19.56	198,678	-0.18(-0.91%)
Jun 07, 2016	19.39	19.87	19.39	19.74	196,187	+0.24(+1.23%)
Jun 06, 2016	19.44	19.77	19.31	19.50	283,944	+0.07(+0.36%)
Jun 03, 2016	19.36	19.45	19.09	19.43	236,340	+0.15(+0.78%)
Jun 02, 2016	18.77	19.32	18.66	19.28	290,191	+0.37(+1.96%)
Jun 01, 2016	18.56	18.91	18.30	18.91	858,746	+0.25(+1.34%)
May 31, 2016	18.97	19.07	18.56	18.66	420,282	-0.27(-1.43%)
May 27, 2016	18.84	18.93	18.93	18.93	234,600	+0.04(+0.21%)
May 26, 2016	19.01	19.14	18.79	18.89	127,089	+0.02(+0.11%)
May 25, 2016	18.72	18.96	18.61	18.87	160,886	+0.25(+1.34%)
May 24, 2016	18.59	18.74	18.45	18.62	241,984	+0.16(+0.87%)
May 23, 2016	18.45	18.60	18.28	18.46	135,951	+0.00(+0.00%)
May 20, 2016	18.34	18.61	18.26	18.46	324,660	+0.24(+1.32%)
May 19, 2016	18.23	18.23	18.02	18.22	342,857	-0.18(-0.98%)
May 18, 2016	18.27	18.59	18.18	18.40	367,878	-0.01(-0.05%)
May 17, 2016	18.65	18.75	18.34	18.41	355,195	-0.27(-1.45%)
May 16, 2016	18.23	18.71	18.14	18.68	625,863	+0.64(+3.55%)
May 13, 2016	18.00	18.19	17.95	18.04	495,934	+0.03(+0.17%)
May 12, 2016	18.68	18.68	17.99	18.01	266,041	-0.56(-3.02%)
May 11, 2016	18.45	19.03	18.42	18.57	616,614	+0.82(+4.62%)
May 10, 2016	17.43	17.82	17.43	17.75	785,432	+0.43(+2.48%)
May 09, 2016	17.44	17.48	17.08	17.32	286,741	-0.07(-0.40%)
May 06, 2016	16.75	17.44	16.61	17.39	781,456	+0.71(+4.26%)
May 05, 2016	17.57	17.57	16.48	16.68	395,620	-0.32(-1.88%)
May 04, 2016	17.00	17.64	16.07	17.00	1,919,195	+0.02(+0.12%)
May 03, 2016	17.57	17.60	16.99	16.98	330,195	-0.76(-4.28%)
May 02, 2016	17.48	17.90	17.10	17.74	166,026	+0.34(+1.95%)
Apr 29, 2016	17.64	17.67	17.26	17.40	247,053	-0.18(-1.02%)
Apr 28, 2016	18.06	18.18	17.55	17.58	149,718	-0.51(-2.82%)
Apr 27, 2016	17.97	18.20	17.82	18.09	86,228	+0.05(+0.28%)
Apr 26, 2016	17.78	18.08	17.64	18.04	128,573	+0.34(+1.92%)
Apr 25, 2016	17.98	18.10	17.65	17.70	93,158	-0.38(-2.10%)
Apr 22, 2016	17.97	18.20	17.80	18.08	93,420	+0.18(+1.01%)
Apr 21, 2016	18.11	18.27	17.90	17.90	94,688	-0.21(-1.16%)
Apr 20, 2016	18.15	18.34	17.97	18.11	190,071	-0.03(-0.17%)
Apr 19, 2016	18.15	18.33	18.01	18.14	105,172	+0.09(+0.50%)
Apr 18, 2016	18.00	18.06	17.73	18.05	190,202	+0.15(+0.84%)
Apr 15, 2016	17.59	17.98	17.59	17.90	243,875	+0.21(+1.19%)
Apr 14, 2016	17.74	17.81	17.50	17.69	123,014	-0.02(-0.11%)
Apr 13, 2016	17.58	17.72	17.42	17.71	609,735	+0.25(+1.43%)
Apr 12, 2016	17.04	17.51	17.04	17.46	226,435	+0.41(+2.40%)
Apr 11, 2016	17.10	17.32	16.94	17.05	190,518	+0.12(+0.71%)
Apr 08, 2016	17.02	17.21	16.71	16.93	235,264	+0.13(+0.77%)
Apr 07, 2016	16.63	17.02	16.57	16.80	260,873	+0.02(+0.12%)
Apr 06, 2016	16.80	16.92	16.51	16.78	132,788	-0.04(-0.24%)
Apr 05, 2016	16.85	16.93	16.54	16.82	126,709	-0.17(-1.00%)
Apr 04, 2016	17.20	17.29	16.94	16.99	155,370	-0.25(-1.45%)

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.