Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	19.68	19.91	19.01	19.87	3,159,000	+0.18(+0.89%)
Jun 29, 2016	19.22	19.98	19.12	19.70	4,231,114	+0.23(+1.20%)
Jun 28, 2016	19.12	19.54	18.66	19.46	2,690,544	+0.91(+4.91%)
Jun 27, 2016	19.35	19.47	18.28	18.55	2,343,850	-0.97(-4.97%)
Jun 24, 2016	19.58	19.89	19.36	19.52	1,879,117	-0.78(-3.83%)
Jun 23, 2016	19.89	20.31	19.78	20.30	2,147,483	+0.66(+3.36%)
Jun 22, 2016	19.84	19.98	19.46	19.64	2,232,204	-0.25(-1.26%)
Jun 21, 2016	19.68	19.96	19.14	19.89	1,898,783	+0.24(+1.23%)
Jun 20, 2016	20.29	20.71	19.64	19.65	2,940,156	-0.54(-2.69%)
Jun 17, 2016	20.28	20.56	20.02	20.19	3,360,230	-0.01(-0.04%)
Jun 16, 2016	19.89	20.28	19.74	20.20	1,589,732	+0.16(+0.79%)
Jun 15, 2016	19.84	20.61	19.51	20.04	2,818,027	-0.11(-0.54%)
Jun 14, 2016	20.30	20.75	19.75	20.15	2,695,821	-0.29(-1.43%)
Jun 13, 2016	21.11	21.26	20.37	20.44	2,659,968	-0.76(-3.59%)
Jun 10, 2016	21.26	21.48	21.06	21.20	1,637,379	-0.38(-1.78%)
Jun 09, 2016	21.82	21.89	21.16	21.59	2,477,153	-0.47(-2.12%)
Jun 08, 2016	22.90	22.90	21.95	22.06	2,068,246	-0.66(-2.91%)
Jun 07, 2016	22.33	22.92	22.15	22.72	2,033,388	+0.44(+1.99%)
Jun 06, 2016	22.47	22.57	21.95	22.27	2,050,841	-0.14(-0.63%)
Jun 03, 2016	23.08	23.08	22.21	22.41	1,862,681	-0.63(-2.72%)
Jun 02, 2016	22.94	23.64	22.57	23.04	2,373,564	+0.02(+0.07%)
Jun 01, 2016	22.04	23.05	21.96	23.02	1,918,155	+0.99(+4.47%)
May 31, 2016	22.29	22.70	21.74	22.04	2,141,792	-0.24(-1.09%)
May 27, 2016	22.15	22.28	22.28	22.28	1,385,950	+0.13(+0.60%)
May 26, 2016	22.89	22.92	21.87	22.15	3,444,540	-0.55(-2.43%)
May 25, 2016	23.49	23.65	22.36	22.70	2,324,557	-0.65(-2.79%)
May 24, 2016	22.95	23.36	22.61	23.35	1,543,444	+0.62(+2.72%)
May 23, 2016	23.11	23.46	22.71	22.73	1,216,426	-0.53(-2.26%)
May 20, 2016	23.15	23.28	22.76	23.26	1,343,656	+0.24(+1.05%)
May 19, 2016	23.64	24.41	22.79	23.02	1,710,394	-0.83(-3.47%)
May 18, 2016	23.32	24.38	23.32	23.84	1,867,428	+0.56(+2.41%)
May 17, 2016	23.27	23.94	23.15	23.28	1,655,632	-0.05(-0.22%)
May 16, 2016	23.86	23.86	22.71	23.33	2,010,611	-0.34(-1.45%)
May 13, 2016	23.58	24.13	23.26	23.68	1,377,457	+0.09(+0.39%)
May 12, 2016	24.80	25.03	23.47	23.58	2,284,891	-1.16(-4.69%)
May 11, 2016	24.04	24.93	23.79	24.75	1,863,679	+0.63(+2.60%)
May 10, 2016	23.98	24.43	23.51	24.12	2,138,125	+0.38(+1.60%)
May 09, 2016	24.09	24.09	23.09	23.74	1,605,755	-0.74(-3.01%)
May 06, 2016	24.19	25.16	24.14	24.48	1,052,101	+0.11(+0.44%)
May 05, 2016	24.81	25.05	24.13	24.37	1,905,462	-0.26(-1.07%)
May 04, 2016	25.56	25.92	24.26	24.63	2,077,959	-1.27(-4.92%)
May 03, 2016	26.26	26.55	25.68	25.91	1,598,782	-0.77(-2.88%)
May 02, 2016	26.48	26.74	25.98	26.68	1,728,791	+0.06(+0.22%)
Apr 29, 2016	27.59	27.65	26.39	26.62	2,785,069	-1.09(-3.94%)
Apr 28, 2016	28.54	28.92	27.54	27.71	1,994,104	-1.48(-5.07%)
Apr 27, 2016	28.89	29.51	28.35	29.19	2,380,679	+0.30(+1.03%)
Apr 26, 2016	28.54	29.11	28.26	28.89	1,581,488	+0.49(+1.72%)
Apr 25, 2016	27.93	28.43	27.82	28.40	1,559,335	+0.19(+0.67%)
Apr 22, 2016	27.68	28.45	27.68	28.21	1,186,263	+0.57(+2.06%)
Apr 21, 2016	26.97	27.73	26.39	27.64	1,542,351	+0.73(+2.70%)
Apr 20, 2016	26.59	27.09	26.15	26.92	1,335,241	+0.14(+0.53%)
Apr 19, 2016	27.25	27.25	26.15	26.77	1,607,629	-0.33(-1.22%)
Apr 18, 2016	26.40	27.11	26.06	27.11	1,036,066	+0.44(+1.64%)
Apr 15, 2016	27.07	27.52	26.56	26.67	1,353,274	-0.71(-2.60%)
Apr 14, 2016	27.54	27.79	27.17	27.38	1,324,225	-0.17(-0.63%)
Apr 13, 2016	27.36	27.67	26.80	27.55	1,127,287	+0.29(+1.06%)
Apr 12, 2016	26.87	27.37	26.40	27.26	1,660,859	+0.40(+1.48%)
Apr 11, 2016	28.02	28.02	26.72	26.87	1,863,336	-0.96(-3.45%)
Apr 08, 2016	27.30	28.21	26.59	27.83	3,670,868	+0.85(+3.16%)
Apr 07, 2016	26.96	27.54	26.62	26.97	1,585,726	+0.00(+0.00%)
Apr 06, 2016	27.02	27.42	26.01	26.97	2,340,183	+0.07(+0.25%)
Apr 05, 2016	27.54	27.93	26.64	26.91	3,380,709	-1.01(-3.62%)
Apr 04, 2016	26.65	28.11	26.60	27.92	2,200,142	+1.26(+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.