Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	16.42	16.50	16.19	16.49	221,950	+0.09(+0.55%)
Jun 29, 2016	16.13	16.40	16.04	16.40	256,434	+0.39(+2.44%)
Jun 28, 2016	16.00	16.15	15.78	16.01	292,517	+0.47(+3.04%)
Jun 27, 2016	15.89	15.89	15.45	15.54	399,395	-0.46(-2.85%)
Jun 24, 2016	15.99	16.28	15.76	15.99	448,581	-0.30(-1.83%)
Jun 23, 2016	16.03	16.30	16.00	16.29	459,955	+0.40(+2.54%)
Jun 22, 2016	15.93	16.00	15.86	15.89	382,722	-0.01(-0.09%)
Jun 21, 2016	16.07	16.12	15.86	15.90	395,105	-0.07(-0.42%)
Jun 20, 2016	16.13	16.30	15.95	15.97	456,882	+0.04(+0.28%)
Jun 17, 2016	15.89	16.09	15.80	15.92	708,689	+0.04(+0.23%)
Jun 16, 2016	15.69	15.97	15.57	15.89	279,493	+0.14(+0.90%)
Jun 15, 2016	15.60	16.01	15.58	15.74	281,214	+0.19(+1.20%)
Jun 14, 2016	15.51	15.70	15.48	15.56	306,808	+0.00(+0.00%)
Jun 13, 2016	15.72	15.86	15.51	15.56	449,735	-0.19(-1.18%)
Jun 10, 2016	15.97	16.01	15.70	15.74	318,433	-0.14(-0.89%)
Jun 09, 2016	16.10	16.12	15.88	15.89	327,719	-0.26(-1.62%)
Jun 08, 2016	16.27	16.30	16.07	16.15	533,203	-0.12(-0.73%)
Jun 07, 2016	16.39	16.45	16.25	16.27	213,422	-0.11(-0.68%)
Jun 06, 2016	16.45	16.63	16.28	16.38	206,914	-0.07(-0.45%)
Jun 03, 2016	16.62	16.67	16.44	16.45	344,392	-0.01(-0.09%)
Jun 02, 2016	16.18	16.51	16.13	16.47	217,094	+0.29(+1.80%)
Jun 01, 2016	16.21	16.36	16.13	16.18	222,765	-0.01(-0.05%)
May 31, 2016	16.18	16.26	15.99	16.18	218,342	+0.10(+0.65%)
May 27, 2016	15.99	16.08	16.08	16.08	186,680	+0.15(+0.94%)
May 26, 2016	15.89	15.97	15.79	15.93	190,562	+0.04(+0.28%)
May 25, 2016	15.71	15.90	15.61	15.89	200,797	+0.22(+1.37%)
May 24, 2016	15.59	15.67	15.44	15.67	340,133	+0.24(+1.54%)
May 23, 2016	15.58	15.58	15.31	15.43	188,741	-0.09(-0.57%)
May 20, 2016	15.34	15.54	15.23	15.52	246,877	+0.25(+1.65%)
May 19, 2016	15.57	15.57	15.11	15.27	231,789	-0.36(-2.28%)
May 18, 2016	15.78	15.81	15.38	15.63	227,821	-0.17(-1.08%)
May 17, 2016	16.33	16.33	15.70	15.80	269,522	-0.57(-3.49%)
May 16, 2016	16.15	16.41	16.11	16.37	161,571	+0.26(+1.61%)
May 13, 2016	16.21	16.21	15.86	16.11	298,984	-0.11(-0.69%)
May 12, 2016	16.48	16.52	16.16	16.22	223,427	-0.23(-1.40%)
May 11, 2016	16.73	16.78	16.44	16.45	173,046	-0.30(-1.77%)
May 10, 2016	16.93	17.06	16.64	16.75	333,779	-0.16(-0.92%)
May 09, 2016	16.47	16.95	16.47	16.90	165,267	+0.43(+2.61%)
May 06, 2016	16.27	16.53	16.20	16.47	202,113	+0.21(+1.28%)
May 05, 2016	16.50	16.78	16.24	16.27	270,002	-0.01(-0.09%)
May 04, 2016	16.01	16.35	15.99	16.28	319,952	+0.31(+1.95%)
May 03, 2016	15.94	16.06	15.72	15.97	216,680	-0.04(-0.28%)
May 02, 2016	15.89	16.04	15.86	16.01	242,943	+0.19(+1.22%)
Apr 29, 2016	15.81	15.93	15.62	15.82	192,661	-0.07(-0.47%)
Apr 28, 2016	15.94	16.11	15.84	15.89	167,841	-0.10(-0.65%)
Apr 27, 2016	15.80	16.04	15.66	16.00	241,054	+0.10(+0.65%)
Apr 26, 2016	15.71	15.98	15.69	15.89	211,620	+0.28(+1.80%)
Apr 25, 2016	15.56	15.61	15.41	15.61	241,151	+0.11(+0.71%)
Apr 22, 2016	15.51	15.76	15.36	15.50	235,396	-0.04(-0.24%)
Apr 21, 2016	15.77	15.87	15.52	15.54	269,151	-0.22(-1.41%)
Apr 20, 2016	16.14	16.14	15.75	15.76	293,138	-0.36(-2.24%)
Apr 19, 2016	16.03	16.17	15.96	16.12	267,202	+0.13(+0.79%)
Apr 18, 2016	15.95	16.05	15.81	16.00	238,977	+0.04(+0.28%)
Apr 15, 2016	15.82	16.06	15.82	15.95	167,796	+0.13(+0.84%)
Apr 14, 2016	15.77	15.86	15.67	15.82	206,294	+0.04(+0.23%)
Apr 13, 2016	15.10	15.78	15.04	15.78	431,274	+0.92(+6.21%)
Apr 12, 2016	14.77	15.10	14.77	14.86	120,192	+0.07(+0.45%)
Apr 11, 2016	14.74	15.07	14.70	14.79	166,977	+0.12(+0.81%)
Apr 08, 2016	14.58	14.84	14.52	14.68	161,151	+0.19(+1.33%)
Apr 07, 2016	14.73	14.79	14.42	14.48	158,585	-0.30(-2.05%)
Apr 06, 2016	14.85	14.85	14.67	14.79	165,373	+0.00(+0.00%)
Apr 05, 2016	15.13	15.16	14.79	14.79	191,978	-0.42(-2.77%)
Apr 04, 2016	15.20	15.31	15.10	15.21	295,977	+0.02(+0.15%)

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.