Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	22.89	23.47	22.70	23.47	849,146	+0.48(+2.08%)
Jun 29, 2016	23.10	23.31	22.87	22.99	451,373	+0.03(+0.14%)
Jun 28, 2016	22.59	23.13	22.29	22.96	461,291	+0.74(+3.31%)
Jun 27, 2016	23.30	23.30	22.03	22.22	473,756	-1.35(-5.75%)
Jun 24, 2016	23.92	24.20	23.28	23.57	1,276,879	-1.32(-5.29%)
Jun 23, 2016	24.58	25.08	24.39	24.89	537,921	+0.03(+0.11%)
Jun 22, 2016	25.06	25.40	24.83	24.86	203,448	-0.16(-0.64%)
Jun 21, 2016	24.92	25.12	24.85	25.02	162,430	+0.12(+0.49%)
Jun 20, 2016	25.20	25.41	24.88	24.90	256,494	+0.02(+0.08%)
Jun 17, 2016	25.41	25.41	24.70	24.88	449,082	-0.53(-2.08%)
Jun 16, 2016	25.28	25.43	24.94	25.41	324,414	-0.03(-0.13%)
Jun 15, 2016	25.65	25.65	25.27	25.44	293,896	-0.03(-0.13%)
Jun 14, 2016	24.98	25.59	24.65	25.48	729,695	+0.46(+1.86%)
Jun 13, 2016	24.68	25.07	24.42	25.01	417,281	+0.15(+0.60%)
Jun 10, 2016	24.77	25.04	24.39	24.86	410,588	-0.20(-0.80%)
Jun 09, 2016	24.31	25.15	24.30	25.06	568,902	+0.54(+2.20%)
Jun 08, 2016	24.04	24.53	23.93	24.53	445,683	+0.48(+2.01%)
Jun 07, 2016	23.87	24.12	23.55	24.04	326,138	+0.28(+1.18%)
Jun 06, 2016	23.75	24.22	23.54	23.76	325,269	+0.01(+0.06%)
Jun 03, 2016	23.74	23.86	23.44	23.75	232,722	+0.06(+0.24%)
Jun 02, 2016	23.54	23.85	23.28	23.69	281,202	+0.02(+0.08%)
Jun 01, 2016	23.26	23.68	23.08	23.67	459,819	+0.29(+1.24%)
May 31, 2016	23.10	23.43	23.10	23.38	278,584	+0.14(+0.58%)
May 27, 2016	22.98	23.25	23.25	23.25	243,028	+0.16(+0.69%)
May 26, 2016	23.02	23.33	23.00	23.09	224,322	+0.04(+0.16%)
May 25, 2016	23.41	23.46	23.04	23.05	157,132	-0.29(-1.22%)
May 24, 2016	22.61	23.52	22.49	23.33	420,391	+0.76(+3.38%)
May 23, 2016	22.52	22.83	22.47	22.57	242,926	+0.14(+0.60%)
May 20, 2016	21.73	22.45	21.68	22.44	324,078	+0.83(+3.83%)
May 19, 2016	21.78	21.97	21.44	21.61	212,214	-0.33(-1.49%)
May 18, 2016	21.41	22.11	21.25	21.94	187,068	+0.47(+2.20%)
May 17, 2016	21.85	22.15	21.34	21.46	276,852	-0.45(-2.05%)
May 16, 2016	21.78	22.11	21.51	21.91	240,699	+0.18(+0.84%)
May 13, 2016	21.26	22.00	21.26	21.73	336,492	+0.40(+1.88%)
May 12, 2016	22.00	22.05	21.16	21.33	231,222	-0.56(-2.54%)
May 11, 2016	21.92	22.19	21.85	21.89	250,416	-0.09(-0.41%)
May 10, 2016	21.60	22.11	21.30	21.98	206,450	+0.26(+1.19%)
May 09, 2016	21.48	21.91	21.32	21.72	279,376	+0.28(+1.29%)
May 06, 2016	21.27	21.54	21.03	21.44	466,363	-0.02(-0.09%)
May 05, 2016	21.88	21.92	21.45	21.46	305,354	-0.42(-1.92%)
May 04, 2016	21.97	22.38	21.81	21.88	284,904	-0.31(-1.41%)
May 03, 2016	22.32	22.44	22.12	22.19	294,155	-0.28(-1.25%)
May 02, 2016	22.60	22.60	21.18	22.47	383,945	-0.08(-0.35%)
Apr 29, 2016	23.09	23.35	21.60	22.55	1,077,243	+1.31(+6.16%)
Apr 28, 2016	21.70	21.84	21.11	21.24	607,654	-0.62(-2.82%)
Apr 27, 2016	21.79	22.28	21.40	21.86	540,059	+0.01(+0.04%)
Apr 26, 2016	21.56	22.29	21.46	21.85	327,627	+0.37(+1.72%)
Apr 25, 2016	21.56	21.91	21.34	21.48	328,331	-0.19(-0.88%)
Apr 22, 2016	21.03	21.73	21.03	21.67	315,450	+0.62(+2.95%)
Apr 21, 2016	21.36	21.36	20.95	21.05	402,219	-0.27(-1.25%)
Apr 20, 2016	21.17	21.59	21.02	21.32	356,076	+0.12(+0.55%)
Apr 19, 2016	22.03	22.10	21.06	21.20	264,281	-0.73(-3.35%)
Apr 18, 2016	21.47	21.96	21.47	21.94	205,164	+0.38(+1.78%)
Apr 15, 2016	21.96	22.03	21.55	21.55	381,153	-0.53(-2.41%)
Apr 14, 2016	22.64	22.64	22.02	22.09	246,989	-0.65(-2.86%)
Apr 13, 2016	22.14	22.74	21.31	22.74	335,149	+0.75(+3.40%)
Apr 12, 2016	22.01	22.81	21.77	21.99	261,641	-0.03(-0.15%)
Apr 11, 2016	22.28	22.39	21.97	22.02	158,786	-0.14(-0.65%)
Apr 08, 2016	22.27	22.28	21.87	22.17	319,991	+0.14(+0.64%)
Apr 07, 2016	22.52	22.53	21.98	22.03	336,894	-0.59(-2.62%)
Apr 06, 2016	22.73	22.80	22.37	22.62	282,666	-0.12(-0.51%)
Apr 05, 2016	22.53	23.00	22.53	22.74	241,103	+0.02(+0.08%)
Apr 04, 2016	22.70	23.22	22.48	22.72	297,325	-0.64(-2.74%)

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.