Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	19.69	20.53	19.69	20.32	137,553	+0.55(+2.78%)
Jun 29, 2016	19.65	19.92	19.60	19.77	96,096	+0.59(+3.08%)
Jun 28, 2016	19.29	19.35	18.94	19.18	1,423,591	+0.39(+2.08%)
Jun 27, 2016	18.94	18.98	18.66	18.79	136,137	-0.28(-1.47%)
Jun 24, 2016	19.34	19.66	18.88	19.07	229,177	-1.56(-7.56%)
Jun 23, 2016	20.58	20.70	20.41	20.63	44,888	+0.20(+0.98%)
Jun 22, 2016	20.18	20.54	20.18	20.43	113,137	+0.08(+0.39%)
Jun 21, 2016	20.24	20.46	19.85	20.35	165,989	+0.26(+1.29%)
Jun 20, 2016	20.22	20.30	20.09	20.09	83,151	+0.55(+2.81%)
Jun 17, 2016	19.27	19.55	19.21	19.54	92,462	+0.19(+0.98%)
Jun 16, 2016	18.80	19.38	18.77	19.35	104,103	+0.11(+0.57%)
Jun 15, 2016	19.31	19.43	19.13	19.24	152,142	+0.38(+2.04%)
Jun 14, 2016	19.09	19.09	18.80	18.86	59,700	-0.31(-1.62%)
Jun 13, 2016	19.38	19.47	19.12	19.16	758,695	-0.29(-1.47%)
Jun 10, 2016	19.72	19.75	19.30	19.45	632,422	-0.80(-3.95%)
Jun 09, 2016	20.29	20.29	20.14	20.25	102,590	-0.15(-0.74%)
Jun 08, 2016	20.36	20.61	20.35	20.40	150,752	-0.02(-0.10%)
Jun 07, 2016	20.50	20.61	20.37	20.42	129,016	+0.00(+0.00%)
Jun 06, 2016	20.34	20.51	20.34	20.42	133,571	-0.06(-0.29%)
Jun 03, 2016	20.29	20.52	20.18	20.48	109,381	+0.33(+1.64%)
Jun 02, 2016	20.06	20.16	19.95	20.15	181,583	-0.01(-0.02%)
Jun 01, 2016	19.97	20.20	19.97	20.16	145,401	-0.04(-0.22%)
May 31, 2016	20.47	20.52	20.03	20.20	148,174	-0.14(-0.69%)
May 27, 2016		20.34	20.34	20.34	0	-0.08(-0.39%)
May 26, 2016	20.39	20.48	20.34	20.42	46,747	+0.09(+0.44%)
May 25, 2016	20.36	20.44	20.30	20.33	52,768	-0.06(-0.29%)
May 24, 2016	20.07	20.45	20.00	20.39	136,884	+0.43(+2.15%)
May 23, 2016	20.03	20.06	19.90	19.96	70,612	-0.04(-0.20%)
May 20, 2016	20.08	20.11	19.97	20.00	79,806	-0.11(-0.55%)
May 19, 2016	20.09	20.19	19.96	20.11	77,907	-0.14(-0.69%)
May 18, 2016	20.20	20.37	20.06	20.25	384,386	+0.16(+0.80%)
May 17, 2016	20.02	20.13	19.96	20.09	352,823	-0.12(-0.59%)
May 16, 2016	19.90	20.22	19.90	20.21	79,064	+0.28(+1.40%)
May 13, 2016	19.93	20.01	19.82	19.93	182,796	-0.24(-1.19%)
May 12, 2016	20.31	20.36	20.03	20.17	1,047,219	-0.01(-0.05%)
May 11, 2016	20.15	20.26	20.09	20.18	180,951	-0.07(-0.35%)
May 10, 2016	20.11	20.31	20.10	20.25	597,312	+0.16(+0.80%)
May 09, 2016	19.92	20.20	19.88	20.09	585,798	+0.25(+1.26%)
May 06, 2016	19.62	19.93	19.57	19.84	247,474	+0.20(+1.02%)
May 05, 2016	19.61	19.72	19.59	19.64	161,061	+0.04(+0.20%)
May 04, 2016	19.56	19.69	19.46	19.60	262,378	-0.21(-1.06%)
May 03, 2016	19.83	19.88	19.75	19.81	1,010,240	-0.10(-0.50%)
May 02, 2016	19.75	19.93	19.69	19.91	107,305	+0.16(+0.81%)
Apr 29, 2016	19.76	19.94	19.71	19.75	387,127	-0.14(-0.70%)
Apr 28, 2016	19.75	19.98	19.73	19.89	230,562	+0.01(+0.05%)
Apr 27, 2016	19.67	19.88	19.62	19.88	1,618,532	+0.16(+0.81%)
Apr 26, 2016	19.68	19.80	19.65	19.72	56,365	+0.22(+1.13%)
Apr 25, 2016	19.46	19.64	19.35	19.50	287,884	+0.04(+0.21%)
Apr 22, 2016	19.45	19.48	19.24	19.46	1,090,611	-0.13(-0.66%)
Apr 21, 2016	19.44	19.84	19.44	19.59	65,945	-0.35(-1.76%)
Apr 20, 2016	19.89	20.01	19.85	19.94	54,451	-0.18(-0.89%)
Apr 19, 2016	20.10	20.15	19.92	20.12	208,931	+0.46(+2.37%)
Apr 18, 2016	19.41	19.68	19.39	19.66	1,434,073	+0.58(+3.01%)
Apr 15, 2016	19.14	19.22	19.08	19.08	135,874	-0.12(-0.63%)
Apr 14, 2016	19.26	19.31	19.15	19.20	79,777	-0.03(-0.16%)
Apr 13, 2016	19.21	19.50	19.18	19.23	259,178	-0.22(-1.13%)
Apr 12, 2016	19.43	19.50	19.30	19.45	156,792	+0.20(+1.04%)
Apr 11, 2016	19.25	19.35	19.22	19.25	77,628	+0.11(+0.57%)
Apr 08, 2016	19.20	19.21	19.10	19.14	61,350	-0.01(-0.05%)
Apr 07, 2016	19.38	19.50	19.04	19.15	1,428,945	-0.34(-1.74%)
Apr 06, 2016	19.24	19.58	19.24	19.49	68,554	+0.18(+0.93%)
Apr 05, 2016	19.36	19.54	19.30	19.31	43,922	-0.14(-0.75%)
Apr 04, 2016	19.52	19.53	19.37	19.45	54,370	+0.17(+0.91%)

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.