Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	23.80	23.97	23.23	23.91	9,259,305	+0.21(+0.87%)
Jun 29, 2016	23.29	24.00	23.24	23.71	9,635,738	+0.63(+2.74%)
Jun 28, 2016	22.78	23.27	22.64	23.07	8,251,678	+0.51(+2.27%)
Jun 27, 2016	22.68	22.69	21.93	22.56	11,625,542	-0.26(-1.15%)
Jun 24, 2016	23.05	23.12	22.76	22.82	17,719,376	-0.92(-3.89%)
Jun 23, 2016	23.84	24.48	23.67	23.75	15,779,866	+0.41(+1.74%)
Jun 22, 2016	23.62	23.87	23.29	23.34	5,606,826	-0.16(-0.70%)
Jun 21, 2016	23.76	23.78	23.42	23.51	5,871,562	-0.12(-0.51%)
Jun 20, 2016	23.91	24.03	23.60	23.63	7,977,394	-0.01(-0.06%)
Jun 17, 2016	23.00	23.78	23.00	23.64	15,931,259	+0.63(+2.72%)
Jun 16, 2016	23.20	23.25	22.77	23.02	8,829,401	+0.29(+1.28%)
Jun 15, 2016	22.70	23.36	22.64	22.73	9,497,323	+0.45(+2.01%)
Jun 14, 2016	22.53	22.65	22.02	22.28	8,663,870	-0.21(-0.92%)
Jun 13, 2016	23.14	23.25	22.45	22.48	11,154,384	-0.90(-3.84%)
Jun 10, 2016	23.18	23.42	22.95	23.38	8,471,781	-0.25(-1.07%)
Jun 09, 2016	24.02	24.02	23.38	23.63	10,214,161	-0.46(-1.93%)
Jun 08, 2016	24.31	24.37	23.91	24.10	6,941,594	-0.04(-0.17%)
Jun 07, 2016	23.99	24.37	23.84	24.14	7,646,204	+0.03(+0.12%)
Jun 06, 2016	24.28	24.36	23.83	24.11	8,892,661	-0.04(-0.15%)
Jun 03, 2016	23.87	24.31	23.80	24.15	10,839,102	-0.01(-0.06%)
Jun 02, 2016	23.25	24.35	23.25	24.16	18,447,488	+0.93(+4.00%)
Jun 01, 2016	23.25	23.49	23.02	23.23	9,733,693	-0.13(-0.54%)
May 31, 2016	22.95	23.39	22.89	23.36	12,969,393	+0.34(+1.50%)
May 27, 2016	22.27	23.02	23.02	23.02	14,492,499	+0.81(+3.64%)
May 26, 2016	22.62	22.71	22.09	22.21	7,617,168	-0.17(-0.75%)
May 25, 2016	22.04	22.51	21.94	22.38	9,566,410	+0.44(+1.99%)
May 24, 2016	22.05	22.24	21.86	21.94	8,835,375	-0.07(-0.32%)
May 23, 2016	22.02	22.52	21.99	22.01	11,916,495	+0.00(+0.00%)
May 20, 2016	21.81	22.02	21.45	22.01	12,906,464	+0.30(+1.36%)
May 19, 2016	21.24	21.73	21.17	21.71	22,181,728	+0.56(+2.66%)
May 18, 2016	21.24	21.53	21.06	21.15	11,862,334	-0.23(-1.09%)
May 17, 2016	21.63	21.79	21.25	21.38	12,864,769	-0.23(-1.07%)
May 16, 2016	22.14	22.19	21.45	21.62	11,363,760	-0.34(-1.57%)
May 13, 2016	21.85	22.77	21.41	21.96	22,675,916	+0.01(+0.03%)
May 12, 2016	21.95	22.17	21.36	21.95	23,942,704	-0.12(-0.54%)
May 11, 2016	26.02	24.23	22.05	22.07	50,408,412	-3.95(-15.17%)
May 10, 2016	26.20	26.61	25.96	26.02	13,976,326	-0.53(-1.99%)
May 09, 2016	26.07	26.76	25.98	26.55	6,747,278	+0.06(+0.24%)
May 06, 2016	26.36	26.51	26.03	26.48	6,077,162	-0.18(-0.66%)
May 05, 2016	27.05	27.05	26.39	26.66	7,356,479	-0.55(-2.02%)
May 04, 2016	27.55	27.55	26.89	27.21	5,549,014	-0.57(-2.05%)
May 03, 2016	27.91	27.97	27.54	27.78	4,158,119	-0.30(-1.05%)
May 02, 2016	27.98	28.24	27.87	28.07	4,150,236	+0.23(+0.81%)
Apr 29, 2016	28.59	28.59	27.65	27.85	4,655,439	-0.71(-2.49%)
Apr 28, 2016	28.78	28.87	28.51	28.56	3,267,231	-0.29(-1.00%)
Apr 27, 2016	28.61	28.89	28.31	28.85	3,743,475	+0.33(+1.16%)
Apr 26, 2016	28.32	28.55	28.07	28.52	4,090,665	+0.15(+0.52%)
Apr 25, 2016	28.69	28.79	28.21	28.37	3,479,510	-0.44(-1.54%)
Apr 22, 2016	29.12	29.30	28.63	28.81	5,933,603	-0.41(-1.42%)
Apr 21, 2016	29.12	29.41	28.97	29.23	5,582,350	+0.13(+0.46%)
Apr 20, 2016	28.99	29.57	28.95	29.09	4,919,713	+0.15(+0.51%)
Apr 19, 2016	28.73	29.03	28.52	28.95	4,983,809	+0.30(+1.06%)
Apr 18, 2016	28.65	29.03	28.42	28.64	5,973,342	+0.06(+0.20%)
Apr 15, 2016	27.99	28.64	27.97	28.59	6,703,439	+0.69(+2.47%)
Apr 14, 2016	28.38	28.45	27.48	27.90	8,594,766	-0.47(-1.66%)
Apr 13, 2016	28.21	28.40	27.68	28.37	5,673,719	+0.18(+0.65%)
Apr 12, 2016	28.09	28.38	27.63	28.19	5,992,120	+0.18(+0.63%)
Apr 11, 2016	27.96	28.40	27.83	28.01	7,920,130	+0.10(+0.35%)
Apr 08, 2016	28.26	28.29	27.65	27.91	7,327,540	-0.66(-2.31%)
Apr 07, 2016	29.12	29.35	28.38	28.57	5,059,335	-0.67(-2.29%)
Apr 06, 2016	29.30	29.44	28.66	29.24	5,159,039	+0.07(+0.24%)
Apr 05, 2016	29.54	29.61	29.08	29.17	4,463,878	-0.49(-1.64%)
Apr 04, 2016	30.32	30.34	29.61	29.66	5,458,502	-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.