Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	32.33	33.02	32.33	32.89	28,728	-0.32(-0.96%)
Jun 29, 2016	32.57	33.23	32.57	33.21	19,630	+1.84(+5.87%)
Jun 28, 2016	31.16	31.51	30.86	31.37	21,778	+0.26(+0.84%)
Jun 27, 2016	31.62	31.62	30.82	31.11	39,153	-1.11(-3.45%)
Jun 24, 2016	31.95	32.87	31.95	32.22	20,287	-2.07(-6.04%)
Jun 23, 2016	34.34	34.34	33.89	34.29	12,835	+1.01(+3.03%)
Jun 22, 2016	33.26	33.56	33.10	33.28	11,969	-0.18(-0.54%)
Jun 21, 2016	33.30	33.86	33.30	33.46	21,212	-0.13(-0.39%)
Jun 20, 2016	33.35	33.86	33.34	33.59	33,306	+0.49(+1.48%)
Jun 17, 2016	32.55	33.16	32.55	33.10	31,847	+0.49(+1.50%)
Jun 16, 2016	31.84	32.65	31.84	32.61	77,070	-0.27(-0.82%)
Jun 15, 2016	32.79	33.11	32.76	32.88	57,913	+1.06(+3.32%)
Jun 14, 2016	31.75	31.82	31.65	31.82	14,580	-0.47(-1.46%)
Jun 13, 2016	32.37	32.60	32.25	32.30	7,209	-0.21(-0.66%)
Jun 10, 2016	32.79	33.16	32.47	32.51	10,505	-0.85(-2.55%)
Jun 09, 2016	33.07	33.52	33.07	33.36	18,326	-0.70(-2.06%)
Jun 08, 2016	34.06	34.35	34.04	34.06	14,295	+0.02(+0.06%)
Jun 07, 2016	34.26	34.26	34.00	34.04	8,894	+0.28(+0.83%)
Jun 06, 2016	33.06	33.85	33.06	33.76	30,992	-0.19(-0.54%)
Jun 03, 2016	34.19	34.19	33.70	33.95	11,214	+0.04(+0.10%)
Jun 02, 2016	33.36	34.07	33.36	33.91	21,133	-0.57(-1.66%)
Jun 01, 2016	34.35	34.65	34.09	34.48	18,445	+0.09(+0.27%)
May 31, 2016	34.01	34.54	34.00	34.39	48,130	-0.51(-1.46%)
May 27, 2016		34.90	34.90	34.90	0	+0.11(+0.32%)
May 26, 2016	34.16	35.03	34.16	34.79	5,843	-0.24(-0.69%)
May 25, 2016	34.28	35.26	34.28	35.03	9,823	+1.44(+4.29%)
May 24, 2016	32.92	33.59	32.92	33.59	23,968	-0.40(-1.18%)
May 23, 2016	34.43	34.43	33.58	33.99	9,834	-0.19(-0.56%)
May 20, 2016	34.03	34.25	33.83	34.18	6,583	+0.38(+1.12%)
May 19, 2016	33.71	33.80	33.51	33.80	5,294	-0.07(-0.19%)
May 18, 2016	33.47	34.11	33.47	33.87	15,733	+0.27(+0.82%)
May 17, 2016	33.70	33.96	33.52	33.59	14,497	-0.47(-1.39%)
May 16, 2016	33.74	34.22	33.74	34.06	13,600	+0.88(+2.64%)
May 13, 2016	33.29	33.53	33.10	33.19	7,352	-0.58(-1.70%)
May 12, 2016	34.12	34.12	33.55	33.77	10,441	-0.38(-1.13%)
May 11, 2016	34.11	34.16	33.86	34.15	10,893	-0.43(-1.24%)
May 10, 2016	34.15	34.70	34.15	34.58	20,766	+1.37(+4.13%)
May 09, 2016	33.41	33.41	33.20	33.21	23,320	-0.36(-1.07%)
May 06, 2016	33.40	33.69	33.30	33.57	9,540	+0.13(+0.39%)
May 05, 2016	33.31	33.49	33.07	33.44	15,655	+0.37(+1.12%)
May 04, 2016	33.14	33.37	33.00	33.07	19,803	-0.42(-1.25%)
May 03, 2016	33.09	33.67	33.09	33.49	14,955	-0.53(-1.56%)
May 02, 2016	33.90	34.05	33.80	34.02	20,542	+1.54(+4.74%)
Apr 29, 2016	32.73	33.04	32.23	32.48	25,466	-0.30(-0.93%)
Apr 28, 2016	33.26	33.74	32.63	32.78	15,692	-2.48(-7.02%)
Apr 27, 2016	34.54	35.31	34.54	35.26	117,909	-0.19(-0.54%)
Apr 26, 2016	35.31	35.53	35.26	35.45	5,160	-0.49(-1.36%)
Apr 25, 2016	35.38	35.97	35.38	35.94	38,288	+0.34(+0.96%)
Apr 22, 2016	34.80	35.70	34.80	35.60	16,979	+0.88(+2.53%)
Apr 21, 2016	34.63	34.90	34.61	34.72	7,407	+0.43(+1.25%)
Apr 20, 2016	34.11	34.50	34.10	34.29	11,766	+0.27(+0.79%)
Apr 19, 2016	33.93	34.29	33.93	34.02	12,067	+0.60(+1.80%)
Apr 18, 2016	32.45	33.46	32.45	33.42	13,117	-0.56(-1.65%)
Apr 15, 2016	34.05	34.42	33.96	33.98	8,506	-0.52(-1.51%)
Apr 14, 2016	34.30	34.65	34.30	34.50	24,751	+0.76(+2.25%)
Apr 13, 2016	33.37	33.97	33.37	33.74	34,238	+1.57(+4.88%)
Apr 12, 2016	31.59	32.37	31.59	32.17	23,087	+0.52(+1.64%)
Apr 11, 2016	31.90	32.05	31.65	31.65	16,431	-0.37(-1.16%)
Apr 08, 2016	32.21	32.43	32.02	32.02	15,085	+0.65(+2.07%)
Apr 07, 2016	31.50	31.50	31.21	31.37	23,949	-0.47(-1.48%)
Apr 06, 2016	31.64	31.84	31.46	31.84	9,102	-0.08(-0.25%)
Apr 05, 2016	31.66	32.10	31.66	31.92	488,905	-0.92(-2.80%)
Apr 04, 2016	33.16	33.16	32.82	32.84	9,008	+0.01(+0.03%)

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.