Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	28.52	29.29	28.37	28.89	1,865,037	+0.33(+1.15%)
Jun 29, 2016	27.79	28.78	27.53	28.56	1,952,143	+0.87(+3.14%)
Jun 28, 2016	28.37	28.51	27.44	27.69	2,552,610	-0.03(-0.10%)
Jun 27, 2016	28.83	29.20	27.60	27.72	1,493,361	-1.62(-5.51%)
Jun 24, 2016	29.71	30.07	29.30	29.34	1,716,645	-1.64(-5.31%)
Jun 23, 2016	30.85	31.25	30.62	30.98	780,189	+0.63(+2.07%)
Jun 22, 2016	30.13	30.50	29.77	30.35	2,307,605	-0.08(-0.25%)
Jun 21, 2016	30.53	30.76	29.93	30.43	1,396,076	-0.13(-0.41%)
Jun 20, 2016	31.36	31.64	30.51	30.55	1,028,041	-0.27(-0.88%)
Jun 17, 2016	30.34	31.28	30.29	30.83	2,967,528	+0.76(+2.54%)
Jun 16, 2016	30.20	30.45	29.55	30.06	1,672,930	-0.56(-1.83%)
Jun 15, 2016	30.47	31.51	30.10	30.62	1,363,472	+0.00(+0.00%)
Jun 14, 2016	31.13	31.34	30.28	30.62	2,103,211	-0.15(-0.47%)
Jun 13, 2016	31.36	31.78	30.72	30.77	2,046,881	-0.84(-2.66%)
Jun 10, 2016	31.92	32.23	31.49	31.61	1,878,696	-0.88(-2.71%)
Jun 09, 2016	33.13	33.43	32.40	32.49	1,697,340	-1.43(-4.22%)
Jun 08, 2016	34.15	34.67	33.67	33.92	1,099,899	+0.14(+0.40%)
Jun 07, 2016	33.48	34.11	32.69	33.79	1,568,912	+0.48(+1.45%)
Jun 06, 2016	31.51	33.41	31.30	33.30	1,609,813	+2.23(+7.16%)
Jun 03, 2016	31.40	31.85	30.91	31.08	900,451	-0.31(-0.99%)
Jun 02, 2016	31.83	31.86	30.62	31.39	2,258,127	-0.75(-2.35%)
Jun 01, 2016	31.57	32.26	31.02	32.14	2,243,330	+0.15(+0.48%)
May 31, 2016	32.46	32.80	31.87	31.99	7,239,398	-0.44(-1.34%)
May 27, 2016	31.93	32.42	32.42	32.42	1,134,548	+0.45(+1.42%)
May 26, 2016	32.19	32.36	31.74	31.97	1,196,107	+0.02(+0.06%)
May 25, 2016	31.07	32.10	30.77	31.95	1,836,952	+1.16(+3.77%)
May 24, 2016	31.75	31.98	30.71	30.79	1,889,766	-0.91(-2.88%)
May 23, 2016	31.51	32.10	31.03	31.70	997,687	-0.22(-0.69%)
May 20, 2016	30.98	32.26	30.67	31.92	1,488,931	+1.16(+3.77%)
May 19, 2016	30.04	31.12	29.74	30.76	1,651,430	+0.48(+1.58%)
May 18, 2016	31.53	32.09	30.11	30.28	1,581,520	-1.36(-4.31%)
May 17, 2016	31.02	32.16	31.02	31.64	841,394	+0.63(+2.04%)
May 16, 2016	30.71	31.40	30.59	31.01	1,145,475	+0.78(+2.57%)
May 13, 2016	30.98	31.51	30.02	30.23	1,831,209	-0.98(-3.14%)
May 12, 2016	31.93	32.51	30.74	31.21	1,498,541	-0.51(-1.60%)
May 11, 2016	31.47	32.34	31.20	31.72	1,208,639	+0.09(+0.27%)
May 10, 2016	31.16	31.70	30.97	31.63	1,151,319	+0.61(+1.98%)
May 09, 2016	32.43	32.54	30.62	31.02	1,383,907	-1.82(-5.55%)
May 06, 2016	31.91	33.27	31.74	32.84	1,403,808	+0.53(+1.63%)
May 05, 2016	33.04	33.07	31.96	32.31	1,660,379	-0.04(-0.12%)
May 04, 2016	33.43	33.64	32.21	32.35	1,275,921	-1.08(-3.24%)
May 03, 2016	34.32	34.74	33.23	33.43	1,424,533	-1.46(-4.18%)
May 02, 2016	35.22	35.42	34.38	34.89	2,094,352	-0.27(-0.76%)
Apr 29, 2016	34.43	35.29	33.99	35.16	1,860,728	+1.36(+4.03%)
Apr 28, 2016	32.95	34.80	32.57	33.80	2,325,076	+0.56(+1.67%)
Apr 27, 2016	31.21	34.05	31.21	33.24	2,367,085	+2.05(+6.58%)
Apr 26, 2016	32.03	32.07	30.34	31.19	2,689,452	-1.17(-3.62%)
Apr 25, 2016	33.46	33.88	32.00	32.36	1,568,230	-1.36(-4.04%)
Apr 22, 2016	31.90	33.89	31.72	33.72	1,874,705	+1.89(+5.94%)
Apr 21, 2016	32.45	32.90	31.64	31.83	1,314,106	-0.60(-1.86%)
Apr 20, 2016	32.45	32.95	31.83	32.44	1,326,758	-0.25(-0.76%)
Apr 19, 2016	31.75	33.11	31.63	32.69	1,765,628	+1.10(+3.49%)
Apr 18, 2016	30.34	31.90	30.12	31.58	1,145,609	+0.41(+1.32%)
Apr 15, 2016	31.51	31.54	30.57	31.17	895,513	-0.46(-1.46%)
Apr 14, 2016	32.50	32.61	31.46	31.63	964,508	-0.80(-2.46%)
Apr 13, 2016	31.80	32.93	31.49	32.43	1,300,186	+0.74(+2.33%)
Apr 12, 2016	30.54	31.96	30.29	31.69	1,341,964	+1.40(+4.62%)
Apr 11, 2016	30.40	30.95	30.21	30.29	1,203,347	-0.05(-0.16%)
Apr 08, 2016	30.00	31.18	30.00	30.34	1,008,161	+0.92(+3.13%)
Apr 07, 2016	29.49	30.19	28.94	29.41	2,001,761	-0.20(-0.68%)
Apr 06, 2016	29.98	30.43	28.93	29.62	1,899,977	+0.08(+0.26%)
Apr 05, 2016	29.90	30.09	29.03	29.54	2,684,857	-0.68(-2.25%)
Apr 04, 2016	30.48	30.93	29.88	30.22	1,149,780	-0.50(-1.62%)

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.