Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	20.12	20.29	20.04	20.26	99,444	+0.23(+1.14%)
Jun 29, 2016	19.97	20.08	19.91	20.04	102,338	+0.37(+1.90%)
Jun 28, 2016	19.58	19.67	19.50	19.66	732,622	+0.51(+2.67%)
Jun 27, 2016	19.20	19.20	18.95	19.15	257,582	-0.42(-2.16%)
Jun 24, 2016	19.61	20.04	19.57	19.57	380,562	-1.65(-7.77%)
Jun 23, 2016	21.08	21.23	20.98	21.22	64,410	+0.51(+2.47%)
Jun 22, 2016	20.82	20.87	20.71	20.71	55,509	-0.03(-0.16%)
Jun 21, 2016	20.75	20.88	20.67	20.74	189,941	+0.16(+0.79%)
Jun 20, 2016	20.69	20.72	20.58	20.58	95,141	+0.45(+2.22%)
Jun 17, 2016	19.99	20.17	19.96	20.13	360,072	+0.20(+1.00%)
Jun 16, 2016	19.68	19.95	19.54	19.93	104,690	+0.00(+0.00%)
Jun 15, 2016	19.95	20.08	19.92	19.93	94,800	+0.10(+0.48%)
Jun 14, 2016	19.88	19.96	19.73	19.84	108,402	-0.26(-1.31%)
Jun 13, 2016	20.12	20.29	20.07	20.10	117,031	-0.30(-1.49%)
Jun 10, 2016	20.60	20.60	20.36	20.41	40,304	-0.54(-2.60%)
Jun 09, 2016	20.95	21.01	20.92	20.95	839,555	-0.26(-1.24%)
Jun 08, 2016	21.28	21.29	21.20	21.21	41,068	+0.05(+0.23%)
Jun 07, 2016	21.14	21.21	21.14	21.17	56,503	+0.15(+0.72%)
Jun 06, 2016	20.94	21.04	20.94	21.01	64,937	+0.15(+0.73%)
Jun 03, 2016	20.75	20.86	20.69	20.86	72,796	+0.18(+0.89%)
Jun 02, 2016	20.56	20.70	20.56	20.68	69,731	+0.01(+0.04%)
Jun 01, 2016	20.57	20.70	20.56	20.67	87,241	-0.02(-0.12%)
May 31, 2016	20.80	20.87	20.62	20.69	71,301	-0.07(-0.35%)
May 27, 2016	20.78	20.77	20.77	20.77	55,464	-0.03(-0.15%)
May 26, 2016	20.85	20.85	20.74	20.80	58,240	+0.02(+0.12%)
May 25, 2016	20.65	20.78	20.65	20.77	86,604	+0.23(+1.13%)
May 24, 2016	20.38	20.56	20.38	20.54	127,646	+0.26(+1.30%)
May 23, 2016	20.25	20.34	20.25	20.28	78,171	-0.03(-0.16%)
May 20, 2016	20.36	20.37	20.30	20.31	43,849	+0.10(+0.48%)
May 19, 2016	20.21	20.22	20.11	20.21	64,743	-0.12(-0.59%)
May 18, 2016	20.35	20.54	20.26	20.33	87,396	-0.02(-0.08%)
May 17, 2016	20.45	20.50	20.33	20.35	221,295	-0.07(-0.35%)
May 16, 2016	20.24	20.45	20.24	20.42	132,837	+0.22(+1.11%)
May 13, 2016	20.24	20.31	20.14	20.20	104,880	-0.22(-1.10%)
May 12, 2016	20.44	20.48	20.36	20.42	89,271	-0.04(-0.20%)
May 11, 2016	20.44	20.55	20.42	20.46	86,697	-0.12(-0.58%)
May 10, 2016	20.47	20.59	20.47	20.58	1,167,267	+0.30(+1.50%)
May 09, 2016	20.32	20.34	20.28	20.28	76,953	-0.07(-0.35%)
May 06, 2016	20.22	20.37	20.21	20.35	79,360	+0.06(+0.28%)
May 05, 2016	20.34	20.41	20.25	20.29	93,830	-0.07(-0.33%)
May 04, 2016	20.42	20.42	20.31	20.36	86,775	-0.20(-0.99%)
May 03, 2016	20.73	20.73	20.55	20.57	98,146	-0.35(-1.68%)
May 02, 2016	20.90	20.94	20.85	20.92	91,857	+0.15(+0.73%)
Apr 29, 2016	20.86	20.86	20.69	20.77	57,215	-0.07(-0.34%)
Apr 28, 2016	20.82	21.01	20.81	20.84	70,792	-0.26(-1.22%)
Apr 27, 2016	21.01	21.13	20.99	21.09	38,006	+0.03(+0.15%)
Apr 26, 2016	21.05	21.08	20.98	21.06	47,088	+0.09(+0.42%)
Apr 25, 2016	20.97	20.99	20.93	20.97	40,520	-0.11(-0.53%)
Apr 22, 2016	21.04	21.13	20.99	21.09	66,734	+0.04(+0.19%)
Apr 21, 2016	21.14	21.15	21.02	21.05	102,037	-0.13(-0.61%)
Apr 20, 2016	21.19	21.29	21.12	21.17	76,719	-0.01(-0.04%)
Apr 19, 2016	21.10	21.20	21.07	21.18	110,073	+0.36(+1.73%)
Apr 18, 2016	20.62	20.83	20.62	20.82	1,565,316	+0.18(+0.85%)
Apr 15, 2016	20.68	20.72	20.63	20.65	92,104	-0.05(-0.23%)
Apr 14, 2016	20.77	20.77	20.68	20.69	56,137	+0.02(+0.08%)
Apr 13, 2016	20.64	20.71	20.60	20.68	76,158	+0.33(+1.61%)
Apr 12, 2016	20.29	20.43	20.14	20.35	2,355,333	+0.22(+1.11%)
Apr 11, 2016	20.21	20.25	20.12	20.12	61,710	+0.07(+0.36%)
Apr 08, 2016	20.06	20.14	20.02	20.05	136,165	+0.36(+1.83%)
Apr 07, 2016	19.78	19.84	19.62	19.69	111,691	-0.26(-1.28%)
Apr 06, 2016	19.70	19.96	19.69	19.95	141,128	+0.30(+1.51%)
Apr 05, 2016	19.69	19.70	19.63	19.65	70,372	-0.37(-1.84%)
Apr 04, 2016	20.08	20.10	20.01	20.02	348,525	-0.03(-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.