Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	19.29	19.51	18.63	19.47	3,223,806	+0.17(+0.89%)
Jun 29, 2016	18.84	19.58	18.74	19.30	4,317,915	+0.23(+1.20%)
Jun 28, 2016	18.74	19.15	18.29	19.07	2,745,740	+0.89(+4.91%)
Jun 27, 2016	18.96	19.08	17.91	18.18	2,391,934	-0.95(-4.97%)
Jun 24, 2016	19.19	19.49	18.97	19.13	1,917,667	-0.76(-3.83%)
Jun 23, 2016	19.49	19.90	19.39	19.89	2,191,538	+0.65(+3.36%)
Jun 22, 2016	19.44	19.58	19.07	19.25	2,277,997	-0.25(-1.26%)
Jun 21, 2016	19.29	19.56	18.75	19.49	1,937,737	+0.24(+1.23%)
Jun 20, 2016	19.88	20.29	19.25	19.25	3,000,473	-0.53(-2.69%)
Jun 17, 2016	19.87	20.15	19.62	19.79	3,429,165	-0.01(-0.04%)
Jun 16, 2016	19.49	19.87	19.34	19.79	1,622,345	+0.16(+0.79%)
Jun 15, 2016	19.44	20.20	19.11	19.64	2,875,838	-0.11(-0.54%)
Jun 14, 2016	19.89	20.33	19.35	19.74	2,751,125	-0.29(-1.43%)
Jun 13, 2016	20.69	20.83	19.96	20.03	2,714,537	-0.75(-3.59%)
Jun 10, 2016	20.83	21.05	20.64	20.78	1,670,970	-0.38(-1.78%)
Jun 09, 2016	21.38	21.45	20.74	21.15	2,527,972	-0.46(-2.12%)
Jun 08, 2016	22.44	22.44	21.51	21.61	2,110,676	-0.65(-2.91%)
Jun 07, 2016	21.88	22.46	21.70	22.26	2,075,103	+0.43(+1.99%)
Jun 06, 2016	22.02	22.12	21.51	21.82	2,092,914	-0.14(-0.63%)
Jun 03, 2016	22.62	22.62	21.77	21.96	1,900,894	-0.61(-2.72%)
Jun 02, 2016	22.48	23.17	22.12	22.58	2,422,258	+0.02(+0.07%)
Jun 01, 2016	21.60	22.59	21.52	22.56	1,957,506	+0.97(+4.48%)
May 31, 2016	21.84	22.25	21.30	21.60	2,185,731	-0.24(-1.09%)
May 27, 2016	21.70	21.83	21.83	21.83	1,414,383	+0.13(+0.60%)
May 26, 2016	22.43	22.46	21.43	21.70	3,515,205	-0.54(-2.43%)
May 25, 2016	23.02	23.18	21.91	22.24	2,372,246	-0.64(-2.79%)
May 24, 2016	22.49	22.89	22.15	22.88	1,575,107	+0.61(+2.72%)
May 23, 2016	22.64	22.99	22.25	22.28	1,241,381	-0.52(-2.26%)
May 20, 2016	22.68	22.82	22.30	22.79	1,371,221	+0.24(+1.05%)
May 19, 2016	23.17	23.92	22.33	22.55	1,745,483	-0.81(-3.47%)
May 18, 2016	22.85	23.89	22.85	23.36	1,905,738	+0.55(+2.40%)
May 17, 2016	22.80	23.45	22.68	22.82	1,689,598	-0.05(-0.21%)
May 16, 2016	23.38	23.38	22.25	22.86	2,051,858	-0.34(-1.45%)
May 13, 2016	23.11	23.64	22.79	23.20	1,405,716	+0.09(+0.39%)
May 12, 2016	24.31	24.53	23.00	23.11	2,331,765	-1.14(-4.69%)
May 11, 2016	23.56	24.43	23.32	24.25	1,901,913	+0.61(+2.60%)
May 10, 2016	23.50	23.94	23.03	23.63	2,181,988	+0.37(+1.60%)
May 09, 2016	23.61	23.61	22.63	23.26	1,638,697	-0.72(-3.01%)
May 06, 2016	23.71	24.66	23.65	23.98	1,073,685	+0.11(+0.44%)
May 05, 2016	24.31	24.55	23.64	23.88	1,944,552	-0.26(-1.07%)
May 04, 2016	25.05	25.40	23.77	24.14	2,120,588	-1.25(-4.92%)
May 03, 2016	25.73	26.02	25.17	25.39	1,631,581	-0.75(-2.88%)
May 02, 2016	25.94	26.20	25.46	26.14	1,764,256	+0.06(+0.22%)
Apr 29, 2016	27.03	27.10	25.86	26.08	2,842,204	-1.07(-3.94%)
Apr 28, 2016	27.97	28.34	26.98	27.15	2,035,013	-1.45(-5.07%)
Apr 27, 2016	28.31	28.92	27.78	28.60	2,429,519	+0.29(+1.03%)
Apr 26, 2016	27.97	28.52	27.69	28.31	1,613,932	+0.48(+1.72%)
Apr 25, 2016	27.37	27.86	27.26	27.83	1,591,325	+0.19(+0.67%)
Apr 22, 2016	27.13	27.88	27.12	27.65	1,210,599	+0.56(+2.06%)
Apr 21, 2016	26.43	27.18	25.86	27.09	1,573,992	+0.71(+2.70%)
Apr 20, 2016	26.06	26.54	25.62	26.37	1,362,633	+0.14(+0.53%)
Apr 19, 2016	26.70	26.70	25.62	26.24	1,640,610	-0.32(-1.22%)
Apr 18, 2016	25.87	26.56	25.54	26.56	1,057,321	+0.43(+1.64%)
Apr 15, 2016	26.53	26.97	26.03	26.13	1,381,036	-0.70(-2.60%)
Apr 14, 2016	26.98	27.23	26.63	26.83	1,351,391	-0.17(-0.63%)
Apr 13, 2016	26.81	27.11	26.26	27.00	1,150,413	+0.28(+1.06%)
Apr 12, 2016	26.33	26.82	25.87	26.71	1,694,932	+0.39(+1.48%)
Apr 11, 2016	27.45	27.45	26.18	26.33	1,901,562	-0.94(-3.45%)
Apr 08, 2016	26.75	27.65	26.06	27.27	3,746,175	+0.83(+3.16%)
Apr 07, 2016	26.42	26.98	26.08	26.43	1,618,257	+0.00(+0.00%)
Apr 06, 2016	26.48	26.87	25.49	26.43	2,388,192	+0.06(+0.25%)
Apr 05, 2016	26.98	27.37	26.11	26.37	3,450,064	-0.99(-3.62%)
Apr 04, 2016	26.11	27.55	26.07	27.36	2,245,277	+1.23(+4.72%)

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.