Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	21.67	21.67	21.43	21.54	33,059	-0.26(-1.17%)
Jun 29, 2016	21.54	21.87	21.54	21.80	27,631	+0.45(+2.08%)
Jun 28, 2016	21.46	21.50	21.22	21.35	68,258	+0.27(+1.28%)
Jun 27, 2016	21.16	21.20	21.04	21.08	57,938	+0.50(+2.43%)
Jun 24, 2016	20.78	20.78	20.55	20.58	77,758	-0.72(-3.38%)
Jun 23, 2016	21.53	21.53	21.08	21.30	23,934	+0.27(+1.28%)
Jun 22, 2016	20.98	21.16	20.98	21.03	30,348	-0.34(-1.61%)
Jun 21, 2016	21.46	21.69	21.29	21.38	49,532	+0.02(+0.12%)
Jun 20, 2016	21.66	21.66	21.27	21.35	49,609	+0.61(+2.94%)
Jun 17, 2016	20.57	20.75	20.43	20.74	103,221	+0.14(+0.68%)
Jun 16, 2016	20.32	20.64	20.32	20.60	37,119	-0.21(-1.03%)
Jun 15, 2016	20.72	20.92	20.72	20.82	65,435	+0.21(+1.02%)
Jun 14, 2016	20.66	20.82	20.49	20.61	144,480	-0.29(-1.36%)
Jun 13, 2016	21.03	21.08	20.79	20.89	23,557	-0.11(-0.52%)
Jun 10, 2016	21.07	21.07	20.92	21.00	16,439	-0.30(-1.41%)
Jun 09, 2016	21.27	21.47	21.27	21.30	12,518	-0.12(-0.56%)
Jun 08, 2016	21.53	21.53	21.36	21.42	49,452	-0.01(-0.05%)
Jun 07, 2016	21.73	21.80	21.42	21.43	61,137	-0.04(-0.19%)
Jun 06, 2016	21.75	21.77	21.32	21.47	18,258	+0.09(+0.42%)
Jun 03, 2016	21.37	21.60	21.28	21.38	41,280	+0.32(+1.50%)
Jun 02, 2016	20.85	21.27	20.85	21.06	38,798	-0.27(-1.25%)
Jun 01, 2016	21.20	21.50	21.20	21.33	629,718	-0.24(-1.11%)
May 31, 2016	21.60	21.63	21.45	21.57	83,241	+0.07(+0.33%)
May 27, 2016		21.50	21.50	21.50	0	-0.36(-1.67%)
May 26, 2016	21.75	21.99	21.75	21.86	678,998	+0.36(+1.70%)
May 25, 2016	21.36	21.58	21.26	21.50	25,285	-0.14(-0.65%)
May 24, 2016	21.89	21.89	21.34	21.64	75,026	+0.16(+0.77%)
May 23, 2016	21.76	21.81	21.45	21.48	174,067	+0.24(+1.13%)
May 20, 2016	21.04	21.04	21.04	21.23	134,866	-0.05(-0.21%)
May 19, 2016	21.32	21.36	21.23	21.28	30,639	-0.21(-0.98%)
May 18, 2016	21.69	21.69	21.48	21.49	37,330	-0.29(-1.33%)
May 17, 2016	22.05	22.05	21.78	21.78	32,047	-0.30(-1.36%)
May 16, 2016	22.12	22.13	22.05	22.08	42,514	-0.31(-1.38%)
May 13, 2016	22.38	22.44	22.32	22.39	11,157	-0.60(-2.61%)
May 12, 2016	23.08	23.10	22.90	22.99	14,096	-0.10(-0.43%)
May 11, 2016	23.34	23.34	23.01	23.09	56,313	-0.51(-2.16%)
May 10, 2016	24.10	24.10	23.49	23.60	35,676	-0.59(-2.44%)
May 09, 2016	24.14	24.23	24.10	24.19	10,580	+0.25(+1.04%)
May 06, 2016	23.76	23.98	23.76	23.94	48,490	+0.31(+1.31%)
May 05, 2016	23.60	23.72	23.58	23.63	14,274	+0.11(+0.47%)
May 04, 2016	23.44	23.56	23.44	23.52	13,782	-0.24(-1.01%)
May 03, 2016	23.73	23.78	23.35	23.76	20,188	-0.18(-0.75%)
May 02, 2016	24.00	24.00	23.84	23.94	13,133	-0.02(-0.08%)
Apr 29, 2016	23.87	24.02	23.43	23.96	21,510	+0.10(+0.42%)
Apr 28, 2016	24.20	24.20	23.82	23.86	110,710	-0.59(-2.41%)
Apr 27, 2016	24.26	24.84	24.26	24.45	122,448	-0.33(-1.33%)
Apr 26, 2016	25.05	25.05	24.72	24.78	12,088	+0.18(+0.73%)
Apr 25, 2016	24.27	24.83	24.27	24.60	12,452	-0.33(-1.32%)
Apr 22, 2016	25.11	25.15	24.58	24.93	42,510	+0.13(+0.52%)
Apr 21, 2016	24.86	24.93	24.78	24.80	14,070	+0.04(+0.16%)
Apr 20, 2016	24.68	24.94	24.68	24.76	15,089	+0.20(+0.81%)
Apr 19, 2016	24.71	24.71	24.56	24.56	12,621	-0.03(-0.12%)
Apr 18, 2016	24.52	24.69	24.51	24.59	22,802	-0.14(-0.59%)
Apr 15, 2016	24.76	24.93	24.71	24.73	14,924	+0.05(+0.22%)
Apr 14, 2016	24.57	24.76	24.57	24.68	37,051	+0.40(+1.65%)
Apr 13, 2016	24.27	24.33	24.19	24.28	32,092	+0.28(+1.17%)
Apr 12, 2016	23.80	24.03	23.79	24.00	11,225	+0.37(+1.57%)
Apr 11, 2016	23.73	23.81	23.63	23.63	17,078	-0.21(-0.90%)
Apr 08, 2016	23.91	24.00	23.80	23.84	11,379	+0.34(+1.47%)
Apr 07, 2016	23.60	23.62	23.41	23.50	14,034	+0.32(+1.38%)
Apr 06, 2016	22.96	23.18	22.84	23.18	56,243	+0.69(+3.07%)
Apr 05, 2016	22.48	22.71	22.40	22.49	69,787	-0.01(-0.04%)
Apr 04, 2016	22.56	22.58	22.46	22.50	15,067	+0.19(+0.85%)

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.