Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	17.97	18.29	17.93	18.17	118,149	+0.32(+1.81%)
Jun 29, 2016	17.82	17.90	17.81	17.85	246,581	+0.14(+0.80%)
Jun 28, 2016	17.63	17.75	17.57	17.71	177,655	+0.32(+1.82%)
Jun 27, 2016	17.45	17.45	17.20	17.39	204,097	-0.40(-2.26%)
Jun 24, 2016	17.88	18.13	17.71	17.79	183,628	-1.48(-7.66%)
Jun 23, 2016	19.10	19.30	18.99	19.27	44,339	+0.54(+2.91%)
Jun 22, 2016	18.86	18.92	18.72	18.72	93,022	-0.18(-0.96%)
Jun 21, 2016	18.81	19.00	18.80	18.91	45,315	+0.14(+0.76%)
Jun 20, 2016	18.83	18.87	18.74	18.76	43,302	+0.26(+1.43%)
Jun 17, 2016	18.38	18.55	18.36	18.50	137,353	+0.26(+1.41%)
Jun 16, 2016	18.10	18.26	17.98	18.24	194,048	+0.02(+0.13%)
Jun 15, 2016	18.37	18.37	18.20	18.22	140,510	-0.10(-0.55%)
Jun 14, 2016	18.28	18.35	18.22	18.32	92,540	-0.11(-0.59%)
Jun 13, 2016	18.55	18.63	18.41	18.43	62,475	-0.49(-2.60%)
Jun 10, 2016	19.06	19.06	18.87	18.92	80,208	-0.49(-2.53%)
Jun 09, 2016	19.41	19.45	19.36	19.41	118,745	-0.12(-0.64%)
Jun 08, 2016	19.51	19.56	19.49	19.54	30,539	+0.06(+0.32%)
Jun 07, 2016	19.47	19.58	19.47	19.47	54,216	+0.12(+0.64%)
Jun 06, 2016	19.36	19.39	19.33	19.35	40,044	-0.03(-0.16%)
Jun 03, 2016	19.45	19.45	19.27	19.38	33,027	-0.16(-0.83%)
Jun 02, 2016	19.43	19.56	19.43	19.54	53,228	+0.13(+0.67%)
Jun 01, 2016	19.36	19.46	19.34	19.41	43,291	-0.05(-0.28%)
May 31, 2016	19.49	19.55	19.41	19.47	31,232	+0.02(+0.08%)
May 27, 2016	19.40	19.45	19.45	19.45	31,670	+0.07(+0.36%)
May 26, 2016	19.36	19.44	19.36	19.38	49,883	+0.07(+0.36%)
May 25, 2016	19.30	19.37	19.30	19.31	17,570	+0.12(+0.61%)
May 24, 2016	19.08	19.24	19.08	19.19	82,939	+0.27(+1.44%)
May 23, 2016	18.92	19.00	18.92	18.92	81,622	+0.03(+0.17%)
May 20, 2016	18.87	18.92	18.84	18.89	90,548	+0.06(+0.33%)
May 19, 2016	18.70	18.83	18.69	18.83	57,117	+0.03(+0.17%)
May 18, 2016	18.77	18.90	18.74	18.80	19,669	+0.05(+0.25%)
May 17, 2016	18.86	18.86	18.69	18.75	25,285	-0.13(-0.70%)
May 16, 2016	18.77	18.92	18.77	18.88	31,670	+0.27(+1.42%)
May 13, 2016	18.69	18.79	18.61	18.62	141,858	-0.20(-1.08%)
May 12, 2016	18.87	18.87	18.71	18.82	32,596	+0.13(+0.71%)
May 11, 2016	18.69	18.77	18.65	18.69	53,294	-0.16(-0.87%)
May 10, 2016	18.76	18.86	18.73	18.85	27,278	+0.14(+0.75%)
May 09, 2016	18.72	18.75	18.67	18.71	46,497	-0.03(-0.17%)
May 06, 2016	18.70	18.75	18.63	18.74	35,288	+0.06(+0.33%)
May 05, 2016	18.64	18.73	18.62	18.68	52,293	+0.03(+0.17%)
May 04, 2016	18.60	18.66	18.60	18.65	229,508	-0.02(-0.13%)
May 03, 2016	18.71	18.72	18.64	18.67	83,352	-0.26(-1.36%)
May 02, 2016	18.94	18.94	18.84	18.93	64,936	+0.04(+0.21%)
Apr 29, 2016	18.87	18.94	18.83	18.89	57,371	+0.05(+0.29%)
Apr 28, 2016	18.89	19.00	18.80	18.83	21,174	-0.20(-1.03%)
Apr 27, 2016	18.95	19.06	18.93	19.03	22,559	+0.13(+0.67%)
Apr 26, 2016	18.86	18.92	18.85	18.90	29,524	+0.06(+0.32%)
Apr 25, 2016	18.84	18.85	18.77	18.84	86,178	-0.09(-0.49%)
Apr 22, 2016	18.92	18.96	18.88	18.94	203,921	+0.08(+0.41%)
Apr 21, 2016	18.87	18.96	18.82	18.86	32,546	-0.16(-0.86%)
Apr 20, 2016	18.99	19.10	18.98	19.02	225,934	+0.01(+0.04%)
Apr 19, 2016	19.00	19.01	18.94	19.01	30,102	+0.18(+0.95%)
Apr 18, 2016	18.80	18.87	18.80	18.83	86,029	+0.09(+0.50%)
Apr 15, 2016	18.82	18.82	18.74	18.74	75,564	-0.07(-0.37%)
Apr 14, 2016	18.86	18.90	18.81	18.81	22,352	-0.04(-0.19%)
Apr 13, 2016	18.78	18.87	18.78	18.85	36,136	+0.30(+1.63%)
Apr 12, 2016	18.52	18.59	18.45	18.55	50,129	+0.08(+0.42%)
Apr 11, 2016	18.49	18.57	18.45	18.47	44,483	+0.09(+0.51%)
Apr 08, 2016	18.37	18.44	18.31	18.37	53,279	+0.27(+1.51%)
Apr 07, 2016	18.22	18.26	18.03	18.10	32,730	-0.23(-1.28%)
Apr 06, 2016	18.21	18.35	18.21	18.34	42,133	+0.19(+1.03%)
Apr 05, 2016	18.20	18.25	18.14	18.15	33,228	-0.35(-1.90%)
Apr 04, 2016	18.58	18.59	18.47	18.50	35,835	-0.04(-0.20%)

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.