Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	31.64	32.57	31.45	32.50	808,902	+0.76(+2.39%)
Jun 29, 2016	31.08	31.77	31.02	31.74	432,625	+1.01(+3.29%)
Jun 28, 2016	30.38	30.97	30.10	30.73	930,565	+0.83(+2.76%)
Jun 27, 2016	30.92	31.00	29.75	29.91	879,838	-1.48(-4.71%)
Jun 24, 2016	30.76	31.87	30.76	31.38	2,539,697	-1.21(-3.73%)
Jun 23, 2016	32.38	32.70	32.09	32.60	530,772	+0.62(+1.95%)
Jun 22, 2016	32.26	32.32	31.90	31.98	357,635	-0.26(-0.81%)
Jun 21, 2016	32.11	32.36	31.93	32.24	519,273	+0.23(+0.73%)
Jun 20, 2016	31.71	32.31	31.56	32.00	644,202	+0.63(+2.01%)
Jun 17, 2016	31.35	31.60	31.13	31.37	640,234	+0.06(+0.19%)
Jun 16, 2016	31.16	31.35	30.77	31.31	1,037,097	+0.11(+0.34%)
Jun 15, 2016	31.16	31.50	31.02	31.21	780,691	+0.20(+0.66%)
Jun 14, 2016	31.15	31.21	30.87	31.00	903,653	-0.18(-0.59%)
Jun 13, 2016	31.55	31.64	31.10	31.19	762,586	-0.47(-1.47%)
Jun 10, 2016	32.17	32.21	31.49	31.65	736,762	-0.85(-2.60%)
Jun 09, 2016	32.20	32.75	32.08	32.50	1,025,572	+0.00(+0.00%)
Jun 08, 2016	31.83	32.58	31.77	32.50	1,920,405	+0.81(+2.55%)
Jun 07, 2016	31.20	32.08	31.05	31.69	7,321,111	-0.54(-1.69%)
Jun 06, 2016	31.98	32.38	31.86	32.24	300,037	+0.33(+1.04%)
Jun 03, 2016	31.81	31.97	31.63	31.91	747,183	+0.06(+0.18%)
Jun 02, 2016	31.99	32.19	31.76	31.85	1,891,026	-0.39(-1.21%)
Jun 01, 2016	32.12	32.44	31.59	32.24	835,547	+0.07(+0.21%)
May 31, 2016	32.02	32.33	31.87	32.17	1,032,437	+0.07(+0.21%)
May 27, 2016	31.68	32.10	32.10	32.10	431,938	+0.32(+1.01%)
May 26, 2016	32.16	32.36	31.66	31.78	782,097	-0.05(-0.15%)
May 25, 2016	31.82	31.94	31.57	31.83	756,220	+0.28(+0.89%)
May 24, 2016	31.06	31.56	30.95	31.55	478,259	+0.61(+1.98%)
May 23, 2016	30.95	30.99	30.63	30.94	408,369	+0.10(+0.32%)
May 20, 2016	30.89	31.05	30.78	30.84	295,816	+0.09(+0.28%)
May 19, 2016	30.59	30.88	30.38	30.75	476,173	-0.10(-0.32%)
May 18, 2016	30.61	31.05	30.61	30.85	689,598	+0.08(+0.25%)
May 17, 2016	30.58	31.04	30.27	30.77	549,481	+0.12(+0.38%)
May 16, 2016	30.24	30.68	30.24	30.65	746,637	+0.42(+1.38%)
May 13, 2016	30.13	30.39	29.57	30.24	559,444	+0.06(+0.19%)
May 12, 2016	30.84	30.91	29.98	30.18	1,169,412	-0.41(-1.33%)
May 11, 2016	31.10	31.15	30.48	30.59	793,080	-0.55(-1.78%)
May 10, 2016	30.56	31.43	30.41	31.14	871,760	+0.63(+2.07%)
May 09, 2016	29.62	30.77	29.62	30.51	850,883	+1.00(+3.39%)
May 06, 2016	29.27	29.82	29.02	29.51	742,328	+0.12(+0.40%)
May 05, 2016	29.84	29.84	29.16	29.39	454,947	-0.24(-0.82%)
May 04, 2016	29.32	29.70	29.14	29.63	542,107	+0.14(+0.46%)
May 03, 2016	29.65	29.72	29.18	29.50	708,468	-0.23(-0.78%)
May 02, 2016	29.08	29.86	29.01	29.73	567,861	+0.62(+2.14%)
Apr 29, 2016	29.03	29.39	28.81	29.11	664,193	-0.18(-0.60%)
Apr 28, 2016	29.10	30.06	29.10	29.28	1,118,190	+0.03(+0.10%)
Apr 27, 2016	27.58	29.58	27.58	29.25	2,000,145	+2.28(+8.47%)
Apr 26, 2016	26.77	27.16	26.55	26.97	311,178	+0.28(+1.06%)
Apr 25, 2016	26.73	26.92	26.63	26.69	175,316	-0.09(-0.33%)
Apr 22, 2016	26.58	27.07	26.57	26.78	164,124	+0.09(+0.33%)
Apr 21, 2016	27.06	27.14	26.67	26.69	154,194	-0.48(-1.75%)
Apr 20, 2016	27.16	27.21	27.07	27.16	163,747	+0.01(+0.04%)
Apr 19, 2016	27.06	27.20	26.92	27.15	215,058	+0.17(+0.65%)
Apr 18, 2016	26.83	27.20	26.83	26.98	241,275	+0.14(+0.51%)
Apr 15, 2016	26.85	26.90	26.60	26.84	164,740	+0.13(+0.47%)
Apr 14, 2016	26.43	26.93	26.43	26.72	339,940	+0.29(+1.10%)
Apr 13, 2016	26.21	26.54	26.09	26.43	763,926	+0.40(+1.53%)
Apr 12, 2016	25.89	26.19	25.74	26.03	212,275	+0.11(+0.41%)
Apr 11, 2016	26.38	26.44	25.86	25.92	260,840	-0.32(-1.22%)
Apr 08, 2016	26.73	26.94	26.14	26.24	382,618	-0.07(-0.26%)
Apr 07, 2016	26.47	26.62	26.18	26.31	178,324	-0.37(-1.38%)
Apr 06, 2016	26.66	26.82	26.48	26.68	212,334	+0.07(+0.26%)
Apr 05, 2016	26.73	26.86	26.23	26.61	396,766	-0.30(-1.12%)
Apr 04, 2016	27.04	27.32	26.87	26.91	404,463	-0.19(-0.72%)

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.