Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	23.57	23.74	23.01	23.69	9,347,972	+0.20(+0.87%)
Jun 29, 2016	23.07	23.77	23.02	23.48	9,728,009	+0.63(+2.74%)
Jun 28, 2016	22.57	23.05	22.42	22.85	8,330,695	+0.51(+2.27%)
Jun 27, 2016	22.46	22.47	21.72	22.35	11,736,867	-0.26(-1.15%)
Jun 24, 2016	22.83	22.90	22.54	22.61	17,889,056	-0.92(-3.89%)
Jun 23, 2016	23.61	24.25	23.45	23.52	15,930,972	+0.40(+1.74%)
Jun 22, 2016	23.40	23.64	23.07	23.12	5,660,516	-0.16(-0.70%)
Jun 21, 2016	23.53	23.56	23.20	23.28	5,927,788	-0.12(-0.51%)
Jun 20, 2016	23.68	23.80	23.37	23.40	8,053,785	-0.01(-0.06%)
Jun 17, 2016	22.78	23.55	22.78	23.42	16,083,815	+0.62(+2.72%)
Jun 16, 2016	22.98	23.03	22.56	22.80	8,913,950	+0.29(+1.28%)
Jun 15, 2016	22.49	23.14	22.42	22.51	9,588,269	+0.44(+2.01%)
Jun 14, 2016	22.32	22.44	21.81	22.07	8,746,834	-0.20(-0.92%)
Jun 13, 2016	22.93	23.03	22.23	22.27	11,261,197	-0.89(-3.84%)
Jun 10, 2016	22.96	23.19	22.73	23.16	8,553,037	-0.25(-1.07%)
Jun 09, 2016	23.79	23.79	23.16	23.41	10,312,128	-0.46(-1.93%)
Jun 08, 2016	24.08	24.14	23.68	23.87	7,008,173	-0.04(-0.17%)
Jun 07, 2016	23.76	24.14	23.61	23.91	7,719,541	+0.03(+0.12%)
Jun 06, 2016	24.05	24.13	23.61	23.88	8,977,954	-0.03(-0.15%)
Jun 03, 2016	23.64	24.08	23.58	23.92	10,943,063	-0.01(-0.06%)
Jun 02, 2016	23.03	24.11	23.03	23.93	18,624,424	+0.92(+4.00%)
Jun 01, 2016	23.03	23.26	22.80	23.01	9,827,052	-0.13(-0.54%)
May 31, 2016	22.73	23.17	22.67	23.14	13,093,787	+0.34(+1.50%)
May 27, 2016	22.06	22.80	22.80	22.80	14,631,501	+0.80(+3.64%)
May 26, 2016	22.41	22.49	21.88	22.00	7,690,227	-0.17(-0.75%)
May 25, 2016	21.83	22.30	21.73	22.16	9,658,164	+0.43(+1.99%)
May 24, 2016	21.84	22.03	21.65	21.73	8,920,118	-0.07(-0.32%)
May 23, 2016	21.81	22.30	21.78	21.80	12,030,791	+0.00(+0.00%)
May 20, 2016	21.60	21.81	21.25	21.80	13,030,254	+0.29(+1.36%)
May 19, 2016	21.04	21.52	20.97	21.51	22,394,480	+0.56(+2.66%)
May 18, 2016	21.03	21.33	20.86	20.95	11,976,110	-0.23(-1.09%)
May 17, 2016	21.42	21.58	21.05	21.18	12,988,159	-0.23(-1.07%)
May 16, 2016	21.93	21.98	21.25	21.41	11,472,754	-0.34(-1.57%)
May 13, 2016	21.64	22.55	21.21	21.75	22,893,408	+0.01(+0.03%)
May 12, 2016	21.74	21.96	21.15	21.74	24,172,348	-0.12(-0.54%)
May 11, 2016	25.77	24.00	21.84	21.86	50,891,900	-3.91(-15.17%)
May 10, 2016	25.95	26.36	25.72	25.77	14,110,378	-0.52(-1.99%)
May 09, 2016	25.82	26.51	25.73	26.29	6,811,994	+0.06(+0.24%)
May 06, 2016	26.11	26.26	25.78	26.23	6,135,450	-0.17(-0.66%)
May 05, 2016	26.79	26.79	26.14	26.41	7,427,037	-0.54(-2.02%)
May 04, 2016	27.28	27.28	26.64	26.95	5,602,236	-0.56(-2.05%)
May 03, 2016	27.65	27.71	27.28	27.51	4,198,001	-0.29(-1.05%)
May 02, 2016	27.72	27.97	27.60	27.81	4,190,043	+0.22(+0.81%)
Apr 29, 2016	28.32	28.32	27.39	27.58	4,700,091	-0.70(-2.49%)
Apr 28, 2016	28.50	28.59	28.24	28.29	3,298,568	-0.29(-1.00%)
Apr 27, 2016	28.34	28.61	28.04	28.57	3,779,380	+0.33(+1.16%)
Apr 26, 2016	28.05	28.28	27.81	28.25	4,129,900	+0.15(+0.52%)
Apr 25, 2016	28.41	28.52	27.94	28.10	3,512,883	-0.44(-1.54%)
Apr 22, 2016	28.84	29.02	28.36	28.54	5,990,515	-0.41(-1.42%)
Apr 21, 2016	28.84	29.13	28.69	28.95	5,635,892	+0.13(+0.46%)
Apr 20, 2016	28.71	29.29	28.68	28.82	4,966,899	+0.15(+0.51%)
Apr 19, 2016	28.46	28.75	28.25	28.67	5,031,610	+0.30(+1.06%)
Apr 18, 2016	28.38	28.75	28.15	28.37	6,030,635	+0.06(+0.20%)
Apr 15, 2016	27.72	28.37	27.70	28.32	6,767,734	+0.68(+2.47%)
Apr 14, 2016	28.11	28.18	27.21	27.63	8,677,201	-0.47(-1.66%)
Apr 13, 2016	27.95	28.13	27.42	28.10	5,728,137	+0.18(+0.65%)
Apr 12, 2016	27.83	28.11	27.37	27.92	6,049,592	+0.17(+0.63%)
Apr 11, 2016	27.70	28.13	27.57	27.74	7,996,095	+0.10(+0.35%)
Apr 08, 2016	27.99	28.02	27.39	27.65	7,397,821	-0.66(-2.31%)
Apr 07, 2016	28.84	29.07	28.11	28.30	5,107,861	-0.66(-2.28%)
Apr 06, 2016	29.02	29.17	28.39	28.96	5,208,521	+0.07(+0.24%)
Apr 05, 2016	29.26	29.33	28.80	28.89	4,506,692	-0.48(-1.64%)
Apr 04, 2016	30.03	30.05	29.33	29.37	5,510,856	-0.56(-1.86%)

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.