Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	23.24	23.92	23.23	23.83	2,148,718	+0.67(+2.88%)
Jun 29, 2016	22.83	23.26	22.72	23.16	2,048,064	+0.68(+3.01%)
Jun 28, 2016	22.32	22.60	22.24	22.48	2,700,578	+0.60(+2.76%)
Jun 27, 2016	22.84	22.84	21.74	21.88	7,347,221	-1.09(-4.74%)
Jun 24, 2016	22.69	23.18	22.44	22.97	3,553,243	-1.35(-5.57%)
Jun 23, 2016	24.29	24.37	24.07	24.32	2,731,929	+0.41(+1.72%)
Jun 22, 2016	23.75	23.98	23.43	23.91	1,559,435	+0.30(+1.28%)
Jun 21, 2016	23.79	23.84	23.54	23.61	1,501,250	-0.09(-0.39%)
Jun 20, 2016	23.28	23.98	23.26	23.70	2,586,614	+0.74(+3.23%)
Jun 17, 2016	22.61	23.03	22.59	22.96	1,979,920	+0.31(+1.37%)
Jun 16, 2016	22.19	22.67	21.89	22.65	2,322,519	+0.26(+1.14%)
Jun 15, 2016	22.35	22.53	22.19	22.39	3,259,192	+0.07(+0.33%)
Jun 14, 2016	22.71	22.76	22.25	22.32	1,646,448	-0.49(-2.17%)
Jun 13, 2016	22.60	23.08	22.60	22.81	1,468,720	-0.15(-0.64%)
Jun 10, 2016	23.49	23.51	22.62	22.96	3,684,103	-0.78(-3.28%)
Jun 09, 2016	23.99	24.09	23.57	23.74	3,420,875	-0.42(-1.74%)
Jun 08, 2016	24.27	24.29	23.96	24.16	2,779,411	+0.18(+0.76%)
Jun 07, 2016	23.82	24.15	23.75	23.97	1,069,919	+0.29(+1.24%)
Jun 06, 2016	24.39	24.39	23.60	23.68	2,563,425	-0.56(-2.30%)
Jun 03, 2016	24.64	24.64	24.10	24.24	924,928	-0.20(-0.82%)
Jun 02, 2016	24.47	24.88	24.39	24.44	1,128,419	-0.23(-0.93%)
Jun 01, 2016	24.23	24.73	24.19	24.67	1,291,842	+0.20(+0.82%)
May 31, 2016	24.89	24.96	24.34	24.47	1,244,279	-0.46(-1.84%)
May 27, 2016	24.82	24.93	24.93	24.93	703,360	+0.08(+0.33%)
May 26, 2016	24.83	25.36	24.67	24.84	1,481,911	+0.14(+0.57%)
May 25, 2016	24.65	24.85	24.52	24.70	2,067,598	+0.17(+0.71%)
May 24, 2016	24.32	24.55	24.04	24.53	2,287,074	+0.28(+1.17%)
May 23, 2016	24.00	24.53	24.00	24.25	2,227,612	+0.06(+0.26%)
May 20, 2016	23.53	24.21	23.53	24.18	1,765,722	+0.81(+3.47%)
May 19, 2016	23.36	23.40	23.11	23.37	1,460,354	-0.08(-0.35%)
May 18, 2016	23.94	24.00	23.38	23.45	3,262,153	-0.57(-2.39%)
May 17, 2016	24.07	24.33	23.91	24.03	1,525,998	-0.29(-1.20%)
May 16, 2016	24.00	24.42	24.00	24.32	1,885,296	+0.31(+1.29%)
May 13, 2016	23.97	24.28	23.93	24.01	2,124,633	-0.15(-0.64%)
May 12, 2016	24.49	24.53	23.92	24.16	1,699,563	-0.33(-1.34%)
May 11, 2016	24.44	24.62	24.33	24.49	1,686,223	-0.11(-0.44%)
May 10, 2016	24.36	24.62	24.28	24.60	2,292,390	+0.35(+1.43%)
May 09, 2016	24.89	24.91	23.89	24.25	3,507,694	-0.91(-3.62%)
May 06, 2016	24.62	25.27	24.61	25.17	2,688,790	-0.18(-0.72%)
May 05, 2016	25.14	25.44	25.05	25.35	2,298,299	+0.26(+1.02%)
May 04, 2016	25.57	25.61	24.83	25.09	1,619,229	-0.69(-2.69%)
May 03, 2016	25.80	26.10	25.70	25.79	1,911,628	-0.27(-1.05%)
May 02, 2016	26.53	26.60	25.89	26.06	2,768,858	-0.59(-2.22%)
Apr 29, 2016	25.16	26.75	25.11	26.65	4,542,867	+2.20(+8.99%)
Apr 28, 2016	24.51	24.77	24.41	24.46	1,464,713	-0.19(-0.78%)
Apr 27, 2016	24.48	24.67	24.35	24.65	1,188,573	+0.18(+0.75%)
Apr 26, 2016	24.42	24.52	24.14	24.46	1,528,060	+0.18(+0.75%)
Apr 25, 2016	24.66	24.68	24.22	24.28	1,831,679	-0.41(-1.66%)
Apr 22, 2016	24.06	24.79	24.04	24.69	1,751,024	+0.57(+2.34%)
Apr 21, 2016	24.17	24.25	23.98	24.13	1,320,504	+0.04(+0.15%)
Apr 20, 2016	23.87	24.16	23.68	24.09	1,741,204	+0.11(+0.46%)
Apr 19, 2016	23.84	24.10	23.73	23.98	1,511,656	+0.33(+1.39%)
Apr 18, 2016	23.84	23.92	23.59	23.65	803,091	-0.24(-0.99%)
Apr 15, 2016	23.94	24.16	23.82	23.89	958,437	-0.16(-0.68%)
Apr 14, 2016	24.25	24.25	23.98	24.05	1,037,047	-0.01(-0.04%)
Apr 13, 2016	23.99	24.28	23.92	24.06	1,187,329	+0.15(+0.65%)
Apr 12, 2016	23.86	23.92	23.65	23.91	1,249,835	+0.24(+1.00%)
Apr 11, 2016	23.56	23.96	23.29	23.67	2,676,888	+0.32(+1.37%)
Apr 08, 2016	23.86	23.99	23.25	23.35	1,677,342	-0.35(-1.46%)
Apr 07, 2016	23.98	24.14	23.60	23.70	2,694,641	-0.51(-2.11%)
Apr 06, 2016	24.24	24.40	23.95	24.21	2,076,311	-0.05(-0.23%)
Apr 05, 2016	24.86	24.90	24.01	24.26	1,474,516	-0.78(-3.13%)
Apr 04, 2016	25.07	25.20	24.87	25.05	1,558,713	-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.