Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	30.87	31.36	30.81	31.36	1,284,021	+0.51(+1.66%)
Jun 29, 2016	30.79	30.96	30.75	30.84	730,309	+0.57(+1.88%)
Jun 28, 2016	30.24	30.28	29.92	30.28	995,277	+0.78(+2.65%)
Jun 27, 2016	29.71	29.71	29.11	29.49	1,024,177	-0.80(-2.65%)
Jun 24, 2016	30.32	31.07	30.21	30.30	1,073,136	-3.30(-9.82%)
Jun 23, 2016	33.33	33.62	33.10	33.60	272,283	+1.02(+3.12%)
Jun 22, 2016	32.76	32.90	32.55	32.58	538,936	-0.02(-0.07%)
Jun 21, 2016	32.57	32.86	32.46	32.61	597,149	+0.24(+0.75%)
Jun 20, 2016	32.51	32.62	32.34	32.36	714,240	+0.83(+2.62%)
Jun 17, 2016	31.25	31.57	31.14	31.54	2,117,147	+0.49(+1.59%)
Jun 16, 2016	30.45	31.05	30.25	31.05	644,768	+0.07(+0.23%)
Jun 15, 2016	31.01	31.19	30.90	30.97	2,092,025	+0.17(+0.56%)
Jun 14, 2016	30.94	31.04	30.59	30.80	462,116	-0.49(-1.57%)
Jun 13, 2016	31.34	31.58	31.21	31.29	305,949	-0.51(-1.61%)
Jun 10, 2016	32.06	32.10	31.68	31.81	259,080	-0.99(-3.02%)
Jun 09, 2016	32.84	32.88	32.69	32.80	359,680	-0.47(-1.42%)
Jun 08, 2016	33.33	33.38	33.21	33.27	320,154	+0.09(+0.28%)
Jun 07, 2016	33.21	33.26	33.15	33.18	524,582	+0.28(+0.85%)
Jun 06, 2016	32.81	32.98	32.76	32.90	7,503,731	+0.20(+0.61%)
Jun 03, 2016	32.55	32.70	32.38	32.70	12,116,888	+0.24(+0.75%)
Jun 02, 2016	32.29	32.46	32.22	32.46	507,058	-0.05(-0.15%)
Jun 01, 2016	32.34	32.52	32.29	32.51	259,232	-0.16(-0.50%)
May 31, 2016	32.89	33.02	32.56	32.67	209,587	-0.14(-0.43%)
May 27, 2016	32.79	32.81	32.81	32.81	340,163	-0.10(-0.30%)
May 26, 2016	32.96	32.99	32.84	32.91	248,884	+0.10(+0.30%)
May 25, 2016	32.66	32.90	32.66	32.81	1,886,520	+0.44(+1.37%)
May 24, 2016	32.14	32.44	32.14	32.37	2,054,330	+0.45(+1.41%)
May 23, 2016	31.97	32.03	31.87	31.92	340,473	-0.16(-0.49%)
May 20, 2016	32.06	32.16	32.00	32.08	252,839	+0.24(+0.76%)
May 19, 2016	31.90	31.94	31.70	31.84	330,944	-0.26(-0.80%)
May 18, 2016	32.09	32.39	31.94	32.09	416,279	+0.08(+0.25%)
May 17, 2016	32.23	32.28	31.97	32.01	1,549,169	-0.19(-0.58%)
May 16, 2016	31.98	32.22	31.89	32.20	326,419	+0.41(+1.28%)
May 13, 2016	31.94	32.03	31.73	31.79	196,046	-0.39(-1.20%)
May 12, 2016	32.46	32.50	32.03	32.18	183,783	-0.03(-0.09%)
May 11, 2016	32.23	32.40	32.18	32.21	231,793	-0.31(-0.94%)
May 10, 2016	32.29	32.51	32.22	32.51	259,703	+0.51(+1.58%)
May 09, 2016	32.27	32.27	31.97	32.01	308,773	-0.23(-0.71%)
May 06, 2016	31.96	32.25	31.87	32.24	188,050	+0.11(+0.36%)
May 05, 2016	32.14	32.23	32.01	32.12	201,016	-0.06(-0.20%)
May 04, 2016	32.33	32.35	32.10	32.19	412,345	-0.43(-1.31%)
May 03, 2016	32.88	32.88	32.57	32.61	493,377	-0.66(-1.99%)
May 02, 2016	33.23	33.31	33.05	33.28	258,681	+0.25(+0.76%)
Apr 29, 2016	33.21	33.27	32.88	33.03	177,068	-0.17(-0.52%)
Apr 28, 2016	33.23	33.51	33.11	33.20	383,561	-0.46(-1.36%)
Apr 27, 2016	33.49	33.70	33.38	33.66	218,911	+0.04(+0.11%)
Apr 26, 2016	33.63	33.66	33.50	33.62	225,715	+0.17(+0.51%)
Apr 25, 2016	33.45	33.48	33.30	33.45	152,707	-0.24(-0.70%)
Apr 22, 2016	33.61	33.72	33.51	33.68	270,877	+0.09(+0.25%)
Apr 21, 2016	33.81	33.83	33.52	33.60	211,096	-0.11(-0.32%)
Apr 20, 2016	33.67	33.88	33.60	33.71	246,485	+0.09(+0.25%)
Apr 19, 2016	33.51	33.68	33.47	33.62	174,211	+0.58(+1.75%)
Apr 18, 2016	32.66	33.04	32.59	33.04	327,277	+0.29(+0.87%)
Apr 15, 2016	32.85	32.89	32.76	32.76	176,080	-0.11(-0.33%)
Apr 14, 2016	32.90	32.98	32.81	32.86	303,764	+0.10(+0.30%)
Apr 13, 2016	32.64	32.81	32.59	32.76	262,304	+0.69(+2.16%)
Apr 12, 2016	31.81	32.13	31.61	32.07	217,556	+0.60(+1.90%)
Apr 11, 2016	31.69	31.76	31.47	31.47	218,126	+0.08(+0.25%)
Apr 08, 2016	31.41	31.52	31.30	31.39	302,703	+0.66(+2.16%)
Apr 07, 2016	30.92	31.02	30.63	30.73	247,759	-0.46(-1.46%)
Apr 06, 2016	30.80	31.19	30.71	31.19	226,944	+0.53(+1.72%)
Apr 05, 2016	30.82	30.82	30.66	30.66	271,903	-0.80(-2.54%)
Apr 04, 2016	31.60	31.61	31.39	31.46	204,804	-0.07(-0.23%)

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.