Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	20.29	20.82	20.23	20.75	36,594	+0.45(+2.19%)
Jun 29, 2016	19.99	20.34	19.97	20.30	26,826	+0.54(+2.74%)
Jun 28, 2016	19.57	19.83	19.51	19.76	34,416	+0.31(+1.58%)
Jun 27, 2016	19.95	20.21	19.34	19.45	49,876	-0.56(-2.81%)
Jun 24, 2016	20.12	20.40	19.98	20.01	71,540	-0.77(-3.72%)
Jun 23, 2016	20.36	20.80	20.31	20.79	26,537	+0.61(+3.02%)
Jun 22, 2016	20.36	20.46	20.01	20.18	33,294	-0.06(-0.30%)
Jun 21, 2016	20.27	20.35	20.15	20.24	10,388	+0.00(+0.00%)
Jun 20, 2016	20.38	20.68	20.14	20.24	33,563	+0.03(+0.14%)
Jun 17, 2016	20.47	20.53	20.07	20.21	72,373	-0.20(-0.97%)
Jun 16, 2016	20.27	20.44	20.08	20.41	26,473	+0.08(+0.40%)
Jun 15, 2016	20.55	20.55	20.25	20.33	24,679	-0.08(-0.37%)
Jun 14, 2016	20.19	20.49	20.19	20.40	21,557	+0.21(+1.02%)
Jun 13, 2016	20.51	20.68	20.17	20.20	45,222	-0.38(-1.83%)
Jun 10, 2016	20.25	20.62	20.25	20.57	45,277	+0.13(+0.64%)
Jun 09, 2016	20.44	20.54	20.16	20.44	46,287	-0.05(-0.23%)
Jun 08, 2016	20.26	20.53	20.21	20.49	26,028	+0.34(+1.66%)
Jun 07, 2016	20.11	20.30	20.07	20.16	26,410	+0.05(+0.27%)
Jun 06, 2016	19.69	20.12	19.69	20.10	21,735	+0.38(+1.91%)
Jun 03, 2016	19.77	19.77	19.43	19.73	20,077	-0.13(-0.66%)
Jun 02, 2016	19.84	19.86	19.60	19.86	15,385	+0.04(+0.21%)
Jun 01, 2016	19.73	19.86	19.59	19.81	24,747	+0.08(+0.42%)
May 31, 2016	19.65	19.79	19.65	19.73	21,130	-0.03(-0.14%)
May 27, 2016	19.56	19.76	19.76	19.76	17,672	+0.14(+0.73%)
May 26, 2016	19.74	19.74	19.54	19.62	22,590	-0.18(-0.93%)
May 25, 2016	19.92	20.12	19.73	19.80	33,197	-0.07(-0.34%)
May 24, 2016	19.45	20.04	19.45	19.87	41,549	+0.58(+2.99%)
May 23, 2016	19.13	19.41	19.13	19.29	32,091	+0.04(+0.21%)
May 20, 2016	19.17	19.43	19.15	19.25	22,800	+0.19(+1.00%)
May 19, 2016	19.34	19.34	18.87	19.06	29,002	-0.29(-1.51%)
May 18, 2016	18.71	19.40	18.71	19.35	19,922	+0.58(+3.07%)
May 17, 2016	19.32	19.39	18.60	18.77	38,168	-0.57(-2.95%)
May 16, 2016	19.18	19.51	19.15	19.35	24,202	+0.29(+1.53%)
May 13, 2016	19.22	19.22	18.99	19.05	28,254	-0.05(-0.25%)
May 12, 2016	19.21	19.28	18.94	19.10	27,028	-0.06(-0.32%)
May 11, 2016	19.21	19.37	19.15	19.16	20,889	-0.14(-0.70%)
May 10, 2016	19.28	19.45	19.15	19.30	32,594	-0.01(-0.04%)
May 09, 2016	19.01	19.39	19.01	19.30	32,214	+0.31(+1.64%)
May 06, 2016	19.00	19.09	18.89	18.99	13,166	-0.05(-0.29%)
May 05, 2016	19.15	19.15	19.01	19.05	28,069	-0.05(-0.28%)
May 04, 2016	19.01	19.31	18.92	19.10	25,672	+0.07(+0.39%)
May 03, 2016	19.18	19.42	18.93	19.03	21,557	-0.36(-1.86%)
May 02, 2016	19.28	19.39	18.92	19.39	30,318	+0.26(+1.38%)
Apr 29, 2016	19.28	19.43	19.06	19.12	29,937	-0.22(-1.12%)
Apr 28, 2016	19.46	19.65	19.31	19.34	19,214	-0.21(-1.08%)
Apr 27, 2016	19.41	19.64	19.24	19.55	41,205	+0.09(+0.45%)
Apr 26, 2016	19.12	19.49	19.07	19.46	28,952	+0.43(+2.28%)
Apr 25, 2016	18.96	19.16	18.90	19.03	24,173	-0.13(-0.67%)
Apr 22, 2016	19.00	19.21	18.95	19.16	49,290	+0.10(+0.50%)
Apr 21, 2016	18.67	19.15	18.62	19.06	55,861	+0.45(+2.41%)
Apr 20, 2016	18.52	18.67	18.38	18.61	9,504	+0.15(+0.81%)
Apr 19, 2016	18.52	18.63	18.40	18.46	21,305	-0.03(-0.18%)
Apr 18, 2016	18.35	18.54	18.34	18.50	23,288	+0.15(+0.81%)
Apr 15, 2016	18.38	18.59	18.32	18.35	21,198	-0.13(-0.70%)
Apr 14, 2016	18.32	18.63	18.29	18.48	36,249	+0.14(+0.78%)
Apr 13, 2016	17.97	18.33	17.97	18.33	53,677	+0.37(+2.08%)
Apr 12, 2016	17.70	18.00	17.70	17.96	30,448	+0.23(+1.30%)
Apr 11, 2016	17.72	17.91	17.67	17.73	21,268	+0.09(+0.54%)
Apr 08, 2016	17.77	17.82	17.59	17.63	19,656	+0.01(+0.04%)
Apr 07, 2016	17.75	17.78	17.61	17.63	41,166	-0.17(-0.95%)
Apr 06, 2016	17.73	17.85	17.70	17.80	34,178	+0.05(+0.31%)
Apr 05, 2016	18.01	18.01	17.73	17.74	28,762	-0.34(-1.88%)
Apr 04, 2016	18.20	18.20	17.98	18.08	28,258	-0.09(-0.49%)

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.