Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	17.04	17.68	16.74	17.67	1,272,732	+0.66(+3.87%)
Jun 29, 2016	17.44	17.61	16.95	17.01	812,908	+0.08(+0.47%)
Jun 28, 2016	17.03	17.44	16.66	16.93	679,822	+0.09(+0.53%)
Jun 27, 2016	17.22	17.70	16.59	16.84	1,266,106	-0.35(-2.01%)
Jun 24, 2016	17.34	17.81	17.17	17.19	5,131,765	-0.90(-4.98%)
Jun 23, 2016	18.17	18.71	17.45	18.09	1,174,433	-0.16(-0.88%)
Jun 22, 2016	18.36	18.59	18.09	18.25	719,983	-0.10(-0.57%)
Jun 21, 2016	18.04	18.50	17.99	18.35	1,443,000	+0.31(+1.69%)
Jun 20, 2016	17.79	18.09	17.56	18.05	542,885	+0.32(+1.81%)
Jun 17, 2016	18.08	18.09	17.62	17.73	4,046,088	-0.29(-1.61%)
Jun 16, 2016	18.04	18.17	17.68	18.01	912,789	-0.09(-0.49%)
Jun 15, 2016	17.76	18.36	17.73	18.10	826,069	+0.35(+1.95%)
Jun 14, 2016	17.64	17.85	17.31	17.76	684,298	+0.06(+0.36%)
Jun 13, 2016	17.43	17.99	17.30	17.69	921,690	+0.23(+1.34%)
Jun 10, 2016	17.30	17.75	16.96	17.46	682,400	+0.02(+0.14%)
Jun 09, 2016	16.85	17.60	16.74	17.44	898,620	+0.41(+2.41%)
Jun 08, 2016	16.74	17.30	16.48	17.03	846,969	+0.27(+1.58%)
Jun 07, 2016	16.41	17.24	16.07	16.76	980,306	+0.28(+1.71%)
Jun 06, 2016	16.61	16.96	16.34	16.48	1,195,275	+0.03(+0.20%)
Jun 03, 2016	16.38	16.70	16.02	16.45	309,113	-0.02(-0.15%)
Jun 02, 2016	16.12	16.67	15.74	16.47	1,293,692	+0.27(+1.64%)
Jun 01, 2016	16.43	16.60	15.94	16.21	1,072,978	-0.18(-1.13%)
May 31, 2016	16.19	16.60	15.79	16.39	978,186	+0.23(+1.39%)
May 27, 2016	16.02	16.17	16.17	16.17	736,572	+0.22(+1.36%)
May 26, 2016	16.02	16.04	15.84	15.95	522,704	+0.08(+0.51%)
May 25, 2016	15.72	15.95	15.41	15.87	718,937	+0.13(+0.82%)
May 24, 2016	15.93	15.93	15.50	15.74	1,099,516	+0.17(+1.08%)
May 23, 2016	15.68	15.74	15.40	15.57	1,380,313	+0.04(+0.26%)
May 20, 2016	15.31	15.63	15.31	15.53	552,297	+0.01(+0.05%)
May 19, 2016	15.39	15.75	15.30	15.52	542,447	-0.10(-0.67%)
May 18, 2016	15.35	15.75	15.35	15.63	189,920	+0.03(+0.21%)
May 17, 2016	15.35	15.84	15.35	15.59	568,670	-0.11(-0.72%)
May 16, 2016	15.33	15.88	15.31	15.71	411,340	+0.30(+1.93%)
May 13, 2016	15.61	15.76	15.37	15.41	450,044	-0.27(-1.69%)
May 12, 2016	15.45	15.72	14.94	15.68	1,329,245	+0.22(+1.40%)
May 11, 2016	15.43	15.72	15.36	15.46	1,889,993	+0.19(+1.26%)
May 10, 2016	15.17	15.42	15.10	15.27	1,121,175	+0.07(+0.48%)
May 09, 2016	15.08	15.34	15.07	15.19	946,265	+0.02(+0.16%)
May 06, 2016	15.11	15.22	14.98	15.17	1,067,198	+0.06(+0.37%)
May 05, 2016	15.07	15.27	14.99	15.11	970,960	+0.02(+0.11%)
May 04, 2016	15.19	15.27	14.94	15.10	758,875	-0.14(-0.95%)
May 03, 2016	15.01	15.33	14.91	15.24	527,912	+0.07(+0.48%)
May 02, 2016	15.26	15.39	15.00	15.17	501,974	+0.18(+1.23%)
Apr 29, 2016	15.03	15.22	14.87	14.98	1,618,618	-0.07(-0.48%)
Apr 28, 2016	14.87	15.35	14.87	15.06	2,431,678	+0.02(+0.16%)

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.