Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	23.22	23.90	23.21	23.80	2,150,848	+0.67(+2.88%)
Jun 29, 2016	22.81	23.23	22.70	23.14	2,050,094	+0.68(+3.01%)
Jun 28, 2016	22.30	22.58	22.21	22.46	2,703,254	+0.60(+2.76%)
Jun 27, 2016	22.82	22.82	21.72	21.86	7,354,502	-1.09(-4.74%)
Jun 24, 2016	22.67	23.15	22.41	22.94	3,556,765	-1.35(-5.57%)
Jun 23, 2016	24.27	24.34	24.05	24.30	2,734,637	+0.41(+1.72%)
Jun 22, 2016	23.73	23.96	23.41	23.89	1,560,980	+0.30(+1.28%)
Jun 21, 2016	23.77	23.81	23.52	23.58	1,502,738	-0.09(-0.39%)
Jun 20, 2016	23.26	23.96	23.24	23.68	2,589,177	+0.74(+3.23%)
Jun 17, 2016	22.59	23.01	22.57	22.94	1,981,882	+0.31(+1.37%)
Jun 16, 2016	22.17	22.64	21.87	22.62	2,324,821	+0.26(+1.14%)
Jun 15, 2016	22.33	22.51	22.17	22.37	3,262,422	+0.07(+0.33%)
Jun 14, 2016	22.69	22.73	22.23	22.30	1,648,079	-0.49(-2.17%)
Jun 13, 2016	22.58	23.05	22.58	22.79	1,470,176	-0.15(-0.64%)
Jun 10, 2016	23.47	23.48	22.60	22.94	3,687,754	-0.78(-3.28%)
Jun 09, 2016	23.97	24.07	23.54	23.71	3,424,266	-0.42(-1.74%)
Jun 08, 2016	24.24	24.26	23.93	24.13	2,782,165	+0.18(+0.76%)
Jun 07, 2016	23.79	24.12	23.72	23.95	1,070,979	+0.29(+1.24%)
Jun 06, 2016	24.37	24.37	23.58	23.66	2,565,966	-0.56(-2.30%)
Jun 03, 2016	24.62	24.62	24.08	24.22	925,845	-0.20(-0.82%)
Jun 02, 2016	24.44	24.86	24.36	24.42	1,129,538	-0.23(-0.93%)
Jun 01, 2016	24.21	24.71	24.17	24.64	1,293,122	+0.20(+0.82%)
May 31, 2016	24.86	24.94	24.32	24.44	1,245,513	-0.46(-1.84%)
May 27, 2016	24.80	24.90	24.90	24.90	704,058	+0.08(+0.33%)
May 26, 2016	24.81	25.33	24.64	24.82	1,483,379	+0.14(+0.57%)
May 25, 2016	24.62	24.82	24.49	24.68	2,069,647	+0.17(+0.71%)
May 24, 2016	24.29	24.52	24.02	24.50	2,289,341	+0.28(+1.17%)
May 23, 2016	23.98	24.50	23.98	24.22	2,229,820	+0.06(+0.26%)
May 20, 2016	23.51	24.19	23.50	24.16	1,767,472	+0.81(+3.47%)
May 19, 2016	23.34	23.37	23.09	23.35	1,461,802	-0.08(-0.35%)
May 18, 2016	23.92	23.98	23.36	23.43	3,265,387	-0.57(-2.39%)
May 17, 2016	24.05	24.30	23.88	24.00	1,527,511	-0.29(-1.20%)
May 16, 2016	23.98	24.39	23.98	24.29	1,887,164	+0.31(+1.29%)
May 13, 2016	23.95	24.26	23.90	23.98	2,126,739	-0.15(-0.64%)
May 12, 2016	24.47	24.50	23.89	24.14	1,701,248	-0.33(-1.34%)
May 11, 2016	24.41	24.59	24.30	24.47	1,687,894	-0.11(-0.44%)
May 10, 2016	24.34	24.59	24.26	24.58	2,294,662	+0.35(+1.43%)
May 09, 2016	24.87	24.89	23.87	24.23	3,511,170	-0.91(-3.62%)
May 06, 2016	24.59	25.24	24.59	25.14	2,691,455	-0.18(-0.72%)
May 05, 2016	25.11	25.41	25.02	25.32	2,300,577	+0.26(+1.02%)
May 04, 2016	25.54	25.59	24.80	25.07	1,620,834	-0.69(-2.69%)
May 03, 2016	25.77	26.07	25.67	25.76	1,913,522	-0.27(-1.05%)
May 02, 2016	26.51	26.57	25.86	26.03	2,771,602	-0.59(-2.22%)
Apr 29, 2016	25.13	26.73	25.09	26.63	4,547,369	+2.20(+8.99%)
Apr 28, 2016	24.49	24.74	24.39	24.43	1,466,164	-0.19(-0.78%)
Apr 27, 2016	24.46	24.65	24.33	24.62	1,189,751	+0.18(+0.75%)
Apr 26, 2016	24.39	24.49	24.11	24.44	1,529,575	+0.18(+0.75%)
Apr 25, 2016	24.63	24.66	24.19	24.26	1,833,495	-0.41(-1.66%)
Apr 22, 2016	24.04	24.77	24.01	24.67	1,752,759	+0.56(+2.34%)
Apr 21, 2016	24.15	24.22	23.96	24.10	1,321,813	+0.04(+0.15%)
Apr 20, 2016	23.85	24.14	23.66	24.07	1,742,929	+0.11(+0.46%)
Apr 19, 2016	23.81	24.08	23.71	23.96	1,513,154	+0.33(+1.39%)
Apr 18, 2016	23.82	23.89	23.57	23.63	803,887	-0.24(-0.99%)
Apr 15, 2016	23.92	24.14	23.80	23.87	959,387	-0.16(-0.68%)
Apr 14, 2016	24.22	24.22	23.96	24.03	1,038,075	-0.01(-0.04%)
Apr 13, 2016	23.97	24.26	23.89	24.04	1,188,505	+0.15(+0.65%)
Apr 12, 2016	23.84	23.90	23.63	23.88	1,251,074	+0.24(+1.00%)
Apr 11, 2016	23.54	23.94	23.27	23.65	2,679,542	+0.32(+1.37%)
Apr 08, 2016	23.84	23.97	23.23	23.33	1,679,004	-0.35(-1.46%)
Apr 07, 2016	23.96	24.11	23.57	23.67	2,697,311	-0.51(-2.11%)
Apr 06, 2016	24.21	24.38	23.93	24.18	2,078,369	-0.05(-0.23%)
Apr 05, 2016	24.83	24.88	23.98	24.24	1,475,977	-0.78(-3.13%)
Apr 04, 2016	25.04	25.18	24.84	25.02	1,560,258	-0.01(-0.04%)

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.