Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	22.83	23.40	22.64	23.40	851,398	+0.48(+2.08%)
Jun 29, 2016	23.03	23.25	22.81	22.93	452,570	+0.03(+0.14%)
Jun 28, 2016	22.53	23.07	22.23	22.89	462,514	+0.73(+3.31%)
Jun 27, 2016	23.24	23.24	21.97	22.16	475,012	-1.35(-5.75%)
Jun 24, 2016	23.85	24.14	23.22	23.51	1,280,264	-1.31(-5.29%)
Jun 23, 2016	24.51	25.02	24.33	24.83	539,347	+0.03(+0.11%)
Jun 22, 2016	24.99	25.33	24.76	24.80	203,987	-0.16(-0.64%)
Jun 21, 2016	24.85	25.05	24.79	24.96	162,860	+0.12(+0.49%)
Jun 20, 2016	25.13	25.34	24.81	24.83	257,174	+0.02(+0.07%)
Jun 17, 2016	25.34	25.34	24.63	24.82	450,272	-0.53(-2.08%)
Jun 16, 2016	25.21	25.37	24.87	25.34	325,274	-0.03(-0.13%)
Jun 15, 2016	25.58	25.58	25.20	25.38	294,675	-0.03(-0.13%)
Jun 14, 2016	24.91	25.52	24.58	25.41	731,630	+0.46(+1.86%)
Jun 13, 2016	24.61	25.01	24.36	24.95	418,387	+0.15(+0.60%)
Jun 10, 2016	24.71	24.97	24.33	24.80	411,676	-0.20(-0.80%)
Jun 09, 2016	24.25	25.09	24.23	25.00	570,410	+0.54(+2.20%)
Jun 08, 2016	23.97	24.47	23.87	24.46	446,864	+0.48(+2.01%)
Jun 07, 2016	23.81	24.06	23.49	23.98	327,003	+0.28(+1.18%)
Jun 06, 2016	23.68	24.16	23.47	23.70	326,132	+0.01(+0.06%)
Jun 03, 2016	23.68	23.80	23.38	23.68	233,339	+0.06(+0.24%)
Jun 02, 2016	23.47	23.79	23.22	23.63	281,948	+0.02(+0.08%)
Jun 01, 2016	23.20	23.61	23.02	23.61	461,038	+0.29(+1.24%)
May 31, 2016	23.03	23.37	23.03	23.32	279,323	+0.14(+0.58%)
May 27, 2016	22.92	23.18	23.18	23.18	243,672	+0.16(+0.69%)
May 26, 2016	22.96	23.27	22.94	23.03	224,917	+0.04(+0.16%)
May 25, 2016	23.35	23.39	22.98	22.99	157,549	-0.28(-1.22%)
May 24, 2016	22.55	23.45	22.43	23.27	421,505	+0.76(+3.38%)
May 23, 2016	22.46	22.77	22.41	22.51	243,570	+0.14(+0.60%)
May 20, 2016	21.67	22.39	21.62	22.38	324,937	+0.83(+3.83%)
May 19, 2016	21.72	21.91	21.38	21.55	212,776	-0.33(-1.49%)
May 18, 2016	21.35	22.06	21.20	21.88	187,564	+0.47(+2.20%)
May 17, 2016	21.79	22.09	21.28	21.41	277,586	-0.45(-2.05%)
May 16, 2016	21.72	22.05	21.45	21.86	241,337	+0.18(+0.84%)
May 13, 2016	21.20	21.94	21.20	21.67	337,384	+0.40(+1.88%)
May 12, 2016	21.94	22.00	21.10	21.27	231,835	-0.55(-2.54%)
May 11, 2016	21.86	22.13	21.79	21.83	251,080	-0.09(-0.41%)
May 10, 2016	21.55	22.06	21.24	21.92	206,998	+0.26(+1.19%)
May 09, 2016	21.43	21.86	21.26	21.66	280,117	+0.28(+1.29%)
May 06, 2016	21.21	21.49	20.98	21.38	467,600	-0.02(-0.09%)
May 05, 2016	21.82	21.86	21.39	21.40	306,164	-0.42(-1.92%)
May 04, 2016	21.92	22.32	21.75	21.82	285,659	-0.31(-1.41%)
May 03, 2016	22.26	22.38	22.06	22.14	294,935	-0.28(-1.25%)
May 02, 2016	22.54	22.54	21.13	22.41	384,963	-0.08(-0.35%)
Apr 29, 2016	23.03	23.29	21.55	22.49	1,080,099	+1.31(+6.16%)
Apr 28, 2016	21.65	21.79	21.05	21.19	609,265	-0.62(-2.82%)
Apr 27, 2016	21.73	22.22	21.35	21.80	541,491	+0.01(+0.04%)
Apr 26, 2016	21.50	22.23	21.40	21.79	328,495	+0.37(+1.72%)
Apr 25, 2016	21.51	21.85	21.29	21.43	329,201	-0.19(-0.88%)
Apr 22, 2016	20.97	21.67	20.97	21.62	316,286	+0.62(+2.95%)
Apr 21, 2016	21.30	21.30	20.89	21.00	403,286	-0.27(-1.25%)
Apr 20, 2016	21.11	21.53	20.96	21.26	357,020	+0.12(+0.55%)
Apr 19, 2016	21.97	22.04	21.01	21.15	264,982	-0.73(-3.35%)
Apr 18, 2016	21.42	21.90	21.42	21.88	205,708	+0.38(+1.78%)
Apr 15, 2016	21.90	21.98	21.49	21.50	382,164	-0.53(-2.41%)
Apr 14, 2016	22.58	22.58	21.96	22.03	247,643	-0.65(-2.86%)
Apr 13, 2016	22.08	22.68	21.26	22.68	336,037	+0.75(+3.40%)
Apr 12, 2016	21.95	22.75	21.71	21.93	262,335	-0.03(-0.15%)
Apr 11, 2016	22.22	22.34	21.92	21.96	159,207	-0.14(-0.65%)
Apr 08, 2016	22.21	22.22	21.81	22.11	320,840	+0.14(+0.64%)
Apr 07, 2016	22.46	22.47	21.92	21.97	337,788	-0.59(-2.62%)
Apr 06, 2016	22.67	22.74	22.31	22.56	283,416	-0.12(-0.51%)
Apr 05, 2016	22.47	22.94	22.47	22.68	241,742	+0.02(+0.08%)
Apr 04, 2016	22.64	23.16	22.42	22.66	298,113	-0.64(-2.74%)

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.