Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	19.77	19.94	19.69	19.91	101,208	+0.22(+1.14%)
Jun 29, 2016	19.62	19.73	19.56	19.69	104,153	+0.37(+1.90%)
Jun 28, 2016	19.24	19.33	19.16	19.32	745,618	+0.50(+2.67%)
Jun 27, 2016	18.86	18.86	18.62	18.82	262,151	-0.42(-2.16%)
Jun 24, 2016	19.27	19.69	19.23	19.23	387,313	-1.62(-7.77%)
Jun 23, 2016	20.72	20.86	20.61	20.85	65,552	+0.50(+2.47%)
Jun 22, 2016	20.46	20.51	20.35	20.35	56,494	-0.03(-0.16%)
Jun 21, 2016	20.39	20.52	20.30	20.38	193,310	+0.16(+0.79%)
Jun 20, 2016	20.32	20.36	20.22	20.22	96,828	+0.44(+2.22%)
Jun 17, 2016	19.65	19.82	19.61	19.78	366,459	+0.20(+1.00%)
Jun 16, 2016	19.34	19.60	19.20	19.59	106,546	+0.00(+0.00%)
Jun 15, 2016	19.60	19.73	19.57	19.59	96,481	+0.09(+0.48%)
Jun 14, 2016	19.54	19.61	19.39	19.49	110,323	-0.26(-1.31%)
Jun 13, 2016	19.77	19.94	19.72	19.75	119,106	-0.30(-1.49%)
Jun 10, 2016	20.24	20.24	20.00	20.05	41,018	-0.53(-2.60%)
Jun 09, 2016	20.58	20.64	20.55	20.58	854,439	-0.26(-1.25%)
Jun 08, 2016	20.91	20.92	20.83	20.84	41,796	+0.05(+0.23%)
Jun 07, 2016	20.77	20.84	20.77	20.80	57,505	+0.15(+0.72%)
Jun 06, 2016	20.58	20.67	20.58	20.65	66,088	+0.15(+0.73%)
Jun 03, 2016	20.39	20.50	20.32	20.50	74,086	+0.18(+0.89%)
Jun 02, 2016	20.20	20.34	20.20	20.32	70,968	+0.01(+0.04%)
Jun 01, 2016	20.21	20.34	20.20	20.31	88,788	-0.02(-0.12%)
May 31, 2016	20.43	20.50	20.26	20.33	72,566	-0.07(-0.35%)
May 27, 2016	20.42	20.40	20.40	20.40	56,447	-0.03(-0.15%)
May 26, 2016	20.48	20.48	20.38	20.43	59,272	+0.02(+0.12%)
May 25, 2016	20.29	20.42	20.29	20.41	88,140	+0.23(+1.13%)
May 24, 2016	20.03	20.20	20.03	20.18	129,909	+0.26(+1.30%)
May 23, 2016	19.90	19.99	19.90	19.92	79,557	-0.03(-0.16%)
May 20, 2016	20.01	20.02	19.95	19.96	44,626	+0.09(+0.48%)
May 19, 2016	19.86	19.87	19.76	19.86	65,891	-0.12(-0.59%)
May 18, 2016	19.99	20.18	19.91	19.98	88,946	-0.02(-0.08%)
May 17, 2016	20.10	20.14	19.98	19.99	225,218	-0.07(-0.35%)
May 16, 2016	19.88	20.09	19.88	20.07	135,192	+0.22(+1.11%)
May 13, 2016	19.88	19.96	19.79	19.85	106,739	-0.22(-1.10%)
May 12, 2016	20.08	20.12	20.00	20.07	90,854	-0.04(-0.20%)
May 11, 2016	20.08	20.19	20.07	20.10	88,234	-0.12(-0.58%)
May 10, 2016	20.11	20.24	20.11	20.22	1,187,961	+0.30(+1.50%)
May 09, 2016	19.97	19.99	19.92	19.92	78,317	-0.07(-0.35%)
May 06, 2016	19.87	20.02	19.86	19.99	80,767	+0.06(+0.28%)
May 05, 2016	19.99	20.06	19.90	19.94	95,493	-0.07(-0.33%)
May 04, 2016	20.06	20.06	19.96	20.01	88,314	-0.20(-0.99%)
May 03, 2016	20.37	20.37	20.19	20.21	99,886	-0.35(-1.68%)
May 02, 2016	20.54	20.58	20.48	20.55	93,486	+0.15(+0.73%)
Apr 29, 2016	20.50	20.50	20.32	20.40	58,230	-0.07(-0.34%)
Apr 28, 2016	20.46	20.64	20.44	20.47	72,047	-0.25(-1.22%)
Apr 27, 2016	20.64	20.77	20.62	20.73	38,680	+0.03(+0.15%)
Apr 26, 2016	20.69	20.71	20.62	20.69	47,923	+0.09(+0.42%)
Apr 25, 2016	20.61	20.62	20.56	20.61	41,238	-0.11(-0.53%)
Apr 22, 2016	20.67	20.76	20.62	20.72	67,918	+0.04(+0.19%)
Apr 21, 2016	20.77	20.78	20.66	20.68	103,846	-0.13(-0.61%)
Apr 20, 2016	20.82	20.91	20.75	20.80	78,079	-0.01(-0.04%)
Apr 19, 2016	20.73	20.83	20.70	20.81	112,024	+0.35(+1.73%)
Apr 18, 2016	20.26	20.46	20.26	20.46	1,593,067	+0.17(+0.85%)
Apr 15, 2016	20.32	20.36	20.27	20.29	93,737	-0.05(-0.23%)
Apr 14, 2016	20.40	20.40	20.32	20.33	57,133	+0.02(+0.08%)
Apr 13, 2016	20.28	20.35	20.24	20.32	77,509	+0.32(+1.61%)
Apr 12, 2016	19.94	20.07	19.79	19.99	2,397,090	+0.22(+1.11%)
Apr 11, 2016	19.86	19.90	19.77	19.77	62,804	+0.07(+0.36%)
Apr 08, 2016	19.71	19.79	19.68	19.70	138,579	+0.35(+1.83%)
Apr 07, 2016	19.44	19.50	19.28	19.35	113,671	-0.25(-1.28%)
Apr 06, 2016	19.36	19.61	19.35	19.60	143,630	+0.29(+1.51%)
Apr 05, 2016	19.35	19.36	19.29	19.31	71,620	-0.36(-1.84%)
Apr 04, 2016	19.73	19.75	19.66	19.67	354,703	-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.