Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	15.55	15.59	15.13	15.34	945,407	-0.17(-1.10%)
Jun 29, 2016	15.51	15.56	15.19	15.51	764,463	+0.20(+1.31%)
Jun 28, 2016	15.31	15.41	15.14	15.31	1,389,195	+0.06(+0.39%)
Jun 27, 2016	15.79	15.86	15.14	15.25	786,737	-0.67(-4.21%)
Jun 24, 2016	16.15	16.49	15.82	15.92	5,676,628	-0.85(-5.07%)
Jun 23, 2016	16.50	16.84	16.50	16.77	963,188	+0.37(+2.26%)
Jun 22, 2016	16.10	16.44	15.90	16.40	1,042,560	+0.30(+1.86%)
Jun 21, 2016	16.98	16.98	16.01	16.10	856,157	-0.80(-4.73%)
Jun 20, 2016	17.18	17.30	16.90	16.90	684,761	-0.09(-0.53%)
Jun 17, 2016	17.16	17.26	16.91	16.99	1,166,329	-0.12(-0.70%)
Jun 16, 2016	16.86	17.16	16.74	17.11	744,837	+0.11(+0.65%)
Jun 15, 2016	16.46	17.02	16.36	17.00	686,474	+0.65(+3.98%)
Jun 14, 2016	16.60	16.77	16.31	16.35	557,021	-0.23(-1.39%)
Jun 13, 2016	16.94	17.04	16.56	16.58	325,813	-0.45(-2.64%)
Jun 10, 2016	17.07	17.16	16.85	17.03	354,251	-0.20(-1.16%)
Jun 09, 2016	17.32	17.32	17.07	17.23	252,661	-0.19(-1.09%)
Jun 08, 2016	17.58	17.63	17.36	17.42	307,783	-0.21(-1.19%)
Jun 07, 2016	17.75	17.79	17.55	17.63	344,165	-0.15(-0.84%)
Jun 06, 2016	17.61	17.89	17.61	17.78	254,590	+0.13(+0.74%)
Jun 03, 2016	17.72	17.72	17.32	17.65	319,309	-0.09(-0.51%)
Jun 02, 2016	17.53	17.76	17.45	17.74	339,683	+0.17(+0.97%)
Jun 01, 2016	17.30	17.60	17.16	17.57	383,963	+0.26(+1.50%)
May 31, 2016	17.16	17.35	17.08	17.31	336,533	+0.21(+1.23%)
May 27, 2016	16.77	17.10	17.10	17.10	245,600	+0.30(+1.79%)
May 26, 2016	16.76	16.90	16.65	16.80	271,187	+0.09(+0.54%)
May 25, 2016	16.88	16.94	16.70	16.71	308,499	-0.11(-0.65%)
May 24, 2016	16.76	16.84	16.60	16.82	338,705	+0.07(+0.42%)
May 23, 2016	16.76	16.92	16.67	16.75	277,974	+0.02(+0.12%)
May 20, 2016	16.56	16.82	16.52	16.73	272,511	+0.17(+1.03%)
May 19, 2016	16.45	16.79	16.45	16.56	552,871	+0.00(+0.00%)
May 18, 2016	16.30	16.56	16.30	16.56	553,227	+0.21(+1.28%)
May 17, 2016	16.40	16.55	16.20	16.35	579,021	-0.08(-0.49%)
May 16, 2016	16.46	16.55	16.27	16.43	531,235	+0.00(+0.00%)
May 13, 2016	16.60	16.68	16.27	16.43	479,943	-0.25(-1.50%)
May 12, 2016	16.88	16.98	16.64	16.68	397,550	-0.17(-1.01%)
May 11, 2016	17.07	17.21	16.80	16.85	396,489	-0.25(-1.46%)
May 10, 2016	17.32	17.40	16.95	17.10	414,065	-0.18(-1.04%)
May 09, 2016	17.24	17.52	17.01	17.28	569,182	+0.08(+0.47%)
May 06, 2016	17.19	17.36	16.95	17.20	654,626	-0.03(-0.17%)
May 05, 2016	17.59	17.59	16.69	17.23	948,901	-0.19(-1.09%)
May 04, 2016	17.87	18.12	16.87	17.42	1,139,749	+0.57(+3.38%)
May 03, 2016	17.00	17.05	16.82	16.85	537,790	-0.29(-1.69%)
May 02, 2016	17.12	17.16	16.81	17.14	471,163	+0.05(+0.29%)
Apr 29, 2016	17.16	17.17	16.48	17.09	625,957	-0.21(-1.21%)
Apr 28, 2016	17.07	17.34	16.95	17.30	408,843	+0.18(+1.05%)
Apr 27, 2016	17.54	17.64	17.00	17.12	359,327	-0.42(-2.39%)
Apr 26, 2016	17.13	17.56	16.98	17.54	463,332	+0.42(+2.45%)
Apr 25, 2016	17.19	17.19	16.90	17.12	348,823	-0.13(-0.75%)
Apr 22, 2016	16.61	17.25	16.52	17.25	551,553	+0.65(+3.92%)
Apr 21, 2016	16.67	16.89	16.58	16.60	145,024	-0.10(-0.60%)
Apr 20, 2016	16.83	16.97	16.54	16.70	382,377	-0.20(-1.18%)
Apr 19, 2016	16.79	17.09	16.71	16.90	420,145	+0.19(+1.14%)
Apr 18, 2016	16.77	16.84	16.59	16.71	290,834	-0.06(-0.36%)
Apr 15, 2016	16.90	17.05	16.74	16.77	284,157	-0.16(-0.95%)
Apr 14, 2016	16.87	17.04	16.87	16.93	371,974	+0.07(+0.42%)
Apr 13, 2016	16.62	17.09	16.62	16.86	303,283	+0.34(+2.06%)
Apr 12, 2016	16.45	16.59	16.38	16.52	359,267	+0.06(+0.36%)
Apr 11, 2016	16.60	16.74	16.37	16.46	512,564	+0.00(+0.00%)
Apr 08, 2016	16.45	16.63	16.37	16.46	426,374	+0.07(+0.43%)
Apr 07, 2016	16.91	17.06	16.32	16.39	394,442	-0.62(-3.64%)
Apr 06, 2016	16.95	17.17	16.95	17.01	326,879	+0.07(+0.41%)
Apr 05, 2016	16.98	17.09	16.93	16.94	325,188	-0.09(-0.53%)
Apr 04, 2016	17.17	17.31	17.02	17.03	453,920	-0.17(-0.99%)

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.