Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	20.55	20.66	20.38	20.62	1,415,830	+0.01(+0.04%)
Jun 29, 2016	20.37	20.62	20.36	20.62	2,381,275	+0.67(+3.38%)
Jun 28, 2016	19.76	19.94	19.65	19.94	919,335	+0.95(+5.02%)
Jun 27, 2016	19.11	19.11	18.66	18.99	1,688,162	+0.10(+0.54%)
Jun 24, 2016	19.17	19.60	18.85	18.89	2,208,386	-1.32(-6.55%)
Jun 23, 2016	19.97	20.23	19.84	20.21	1,553,937	+0.44(+2.22%)
Jun 22, 2016	19.79	19.87	19.70	19.77	773,742	+0.09(+0.46%)
Jun 21, 2016	19.60	19.76	19.51	19.68	1,670,103	+0.11(+0.58%)
Jun 20, 2016	19.69	19.69	19.54	19.57	745,345	+0.33(+1.69%)
Jun 17, 2016	19.36	19.36	19.05	19.24	780,090	-0.05(-0.26%)
Jun 16, 2016	19.03	19.30	18.80	19.29	1,009,917	+0.09(+0.48%)
Jun 15, 2016	19.15	19.37	19.08	19.20	954,180	+0.25(+1.32%)
Jun 14, 2016	18.90	19.02	18.76	18.95	1,086,443	+0.01(+0.04%)
Jun 13, 2016	18.98	19.20	18.93	18.94	1,136,860	-0.17(-0.87%)
Jun 10, 2016	19.26	19.34	19.03	19.11	867,688	-0.42(-2.14%)
Jun 09, 2016	19.49	19.59	19.44	19.53	1,244,458	-0.33(-1.64%)
Jun 08, 2016	19.82	19.91	19.76	19.85	1,500,523	-0.06(-0.29%)
Jun 07, 2016	19.73	19.98	19.73	19.91	1,651,953	+0.18(+0.93%)
Jun 06, 2016	19.51	19.78	19.48	19.73	2,086,191	+0.51(+2.65%)
Jun 03, 2016	19.12	19.26	19.02	19.22	1,529,895	+0.35(+1.86%)
Jun 02, 2016	18.62	18.93	18.62	18.87	875,483	+0.19(+1.03%)
Jun 01, 2016	18.65	18.78	18.61	18.68	790,030	+0.02(+0.09%)
May 31, 2016	18.64	18.75	18.54	18.66	1,289,795	-0.07(-0.36%)
May 27, 2016	18.84	18.73	18.73	18.73	746,764	-0.01(-0.04%)
May 26, 2016	18.75	18.85	18.64	18.73	703,090	+0.15(+0.81%)
May 25, 2016	18.44	18.64	18.44	18.58	761,649	+0.25(+1.36%)
May 24, 2016	18.22	18.43	18.18	18.33	983,969	+0.08(+0.41%)
May 23, 2016	18.27	18.38	18.18	18.26	907,141	+0.05(+0.27%)
May 20, 2016	18.19	18.22	18.02	18.21	843,733	+0.23(+1.30%)
May 19, 2016	18.07	18.07	17.82	17.98	1,811,884	-0.33(-1.82%)
May 18, 2016	18.57	18.60	18.27	18.31	1,343,753	-0.05(-0.27%)
May 17, 2016	18.58	18.58	18.27	18.36	815,156	-0.24(-1.30%)
May 16, 2016	18.67	18.68	18.55	18.60	773,064	+0.07(+0.40%)
May 13, 2016	18.68	18.76	18.49	18.53	515,104	-0.34(-1.81%)
May 12, 2016	19.17	19.17	18.84	18.87	967,764	-0.20(-1.05%)
May 11, 2016	19.03	19.21	18.97	19.07	726,915	+0.19(+1.02%)
May 10, 2016	18.67	18.89	18.67	18.88	971,724	+0.37(+1.98%)
May 09, 2016	18.61	18.63	18.44	18.51	1,902,758	-0.18(-0.94%)
May 06, 2016	18.67	18.73	18.50	18.68	876,327	+0.07(+0.40%)
May 05, 2016	18.73	18.84	18.52	18.61	699,653	-0.04(-0.22%)
May 04, 2016	18.93	18.93	18.55	18.65	1,408,995	-0.28(-1.50%)
May 03, 2016	19.14	19.14	18.84	18.93	1,843,966	-0.38(-1.99%)
May 02, 2016	19.27	19.32	19.09	19.32	788,752	+0.06(+0.30%)
Apr 29, 2016	19.28	19.36	19.08	19.26	834,626	-0.14(-0.73%)
Apr 28, 2016	19.44	19.55	19.34	19.40	493,989	-0.22(-1.11%)
Apr 27, 2016	19.41	19.68	19.29	19.62	438,236	+0.13(+0.64%)
Apr 26, 2016	19.46	19.50	19.35	19.49	723,429	-0.18(-0.93%)
Apr 25, 2016	19.75	19.85	19.63	19.68	482,177	-0.16(-0.80%)
Apr 22, 2016	19.88	20.07	19.83	19.84	921,045	-0.01(-0.04%)
Apr 21, 2016	20.11	20.11	19.79	19.84	1,014,711	-0.17(-0.83%)
Apr 20, 2016	20.10	20.12	19.95	20.01	794,186	-0.09(-0.46%)
Apr 19, 2016	19.91	20.14	19.81	20.10	1,003,985	+0.18(+0.92%)
Apr 18, 2016	19.64	19.96	19.52	19.92	728,000	+0.53(+2.71%)
Apr 15, 2016	19.49	19.57	19.39	19.39	747,209	-0.11(-0.56%)
Apr 14, 2016	19.44	19.61	19.44	19.50	390,039	-0.30(-1.52%)
Apr 13, 2016	19.77	19.83	19.63	19.80	982,712	+0.06(+0.30%)
Apr 12, 2016	19.54	19.83	19.47	19.74	798,967	+0.35(+1.81%)
Apr 11, 2016	19.53	19.53	19.34	19.39	702,862	-0.13(-0.64%)
Apr 08, 2016	19.69	19.74	19.49	19.52	871,423	+0.15(+0.78%)
Apr 07, 2016	19.64	19.70	19.33	19.37	614,587	-0.42(-2.11%)
Apr 06, 2016	19.45	19.79	19.39	19.79	708,429	+0.38(+1.93%)
Apr 05, 2016	19.61	19.65	19.36	19.41	756,063	-0.32(-1.61%)
Apr 04, 2016	19.79	19.86	19.70	19.73	720,695	-0.08(-0.42%)

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.