Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	31.71	32.04	31.61	32.02	956,784	+0.39(+1.22%)
Jun 29, 2016	31.42	31.69	31.42	31.63	857,155	+0.58(+1.88%)
Jun 28, 2016	30.91	31.05	30.70	31.05	1,250,263	+0.81(+2.69%)
Jun 27, 2016	30.48	30.48	29.88	30.23	1,348,105	-0.54(-1.76%)
Jun 24, 2016	30.91	31.52	30.77	30.77	1,426,404	-2.56(-7.69%)
Jun 23, 2016	33.04	33.36	32.91	33.34	523,230	+0.84(+2.58%)
Jun 22, 2016	32.64	32.76	32.48	32.50	747,460	+0.01(+0.04%)
Jun 21, 2016	32.46	32.68	32.33	32.49	545,368	+0.23(+0.73%)
Jun 20, 2016	32.40	32.44	32.24	32.25	735,987	+0.71(+2.25%)
Jun 17, 2016	31.36	31.61	31.26	31.54	1,668,763	+0.24(+0.77%)
Jun 16, 2016	30.84	31.32	30.61	31.30	520,476	+0.00(+0.00%)
Jun 15, 2016	31.29	31.47	31.24	31.30	839,879	+0.22(+0.70%)
Jun 14, 2016	31.23	31.32	30.93	31.08	2,049,654	-0.40(-1.26%)
Jun 13, 2016	31.56	31.79	31.45	31.48	680,716	-0.45(-1.42%)
Jun 10, 2016	32.20	32.24	31.87	31.93	514,424	-0.90(-2.73%)
Jun 09, 2016	32.84	32.89	32.72	32.83	633,322	-0.40(-1.19%)
Jun 08, 2016	33.22	33.30	33.18	33.22	500,415	+0.11(+0.34%)
Jun 07, 2016	33.08	33.18	33.08	33.11	1,518,132	+0.27(+0.84%)
Jun 06, 2016	32.71	32.91	32.71	32.83	422,952	+0.23(+0.72%)
Jun 03, 2016	32.48	32.63	32.35	32.60	397,396	+0.27(+0.85%)
Jun 02, 2016	32.14	32.34	32.08	32.33	512,105	+0.05(+0.15%)
Jun 01, 2016	32.10	32.30	32.08	32.28	902,915	+0.01(+0.03%)
May 31, 2016	32.49	32.56	32.20	32.27	576,136	-0.10(-0.32%)
May 27, 2016	32.37	32.37	32.37	32.37	820,902	-0.05(-0.15%)
May 26, 2016	32.39	32.49	32.35	32.42	2,437,443	+0.08(+0.25%)
May 25, 2016	32.19	32.40	32.19	32.34	1,394,331	+0.33(+1.03%)
May 24, 2016	31.81	32.05	31.75	32.01	622,453	+0.40(+1.28%)
May 23, 2016	31.59	31.67	31.55	31.61	571,225	-0.08(-0.25%)
May 20, 2016	31.67	31.76	31.63	31.69	1,199,149	+0.24(+0.77%)
May 19, 2016	31.47	31.51	31.31	31.45	951,702	-0.21(-0.66%)
May 18, 2016	31.69	32.01	31.56	31.66	972,229	-0.08(-0.25%)
May 17, 2016	31.91	31.99	31.70	31.74	467,961	-0.22(-0.68%)
May 16, 2016	31.68	31.98	31.68	31.95	522,280	+0.40(+1.28%)
May 13, 2016	31.69	31.82	31.50	31.55	464,622	-0.42(-1.31%)
May 12, 2016	32.25	32.26	31.82	31.97	478,520	-0.01(-0.03%)
May 11, 2016	32.02	32.17	31.98	31.98	539,113	-0.22(-0.68%)
May 10, 2016	31.93	32.20	31.93	32.20	426,380	+0.49(+1.55%)
May 09, 2016	31.87	31.92	31.67	31.70	403,449	-0.15(-0.46%)
May 06, 2016	31.64	31.89	31.61	31.85	764,128	+0.05(+0.15%)
May 05, 2016	31.91	31.96	31.69	31.80	779,399	-0.04(-0.13%)
May 04, 2016	31.97	32.01	31.76	31.84	631,077	-0.37(-1.15%)
May 03, 2016	32.43	32.47	32.19	32.21	877,620	-0.66(-2.01%)
May 02, 2016	32.86	32.91	32.74	32.87	1,541,635	+0.21(+0.64%)
Apr 29, 2016	32.76	32.82	32.53	32.66	1,511,761	-0.10(-0.30%)
Apr 28, 2016	32.69	32.99	32.66	32.76	4,970,164	-0.31(-0.95%)
Apr 27, 2016	32.89	33.11	32.86	33.08	423,732	+0.07(+0.22%)
Apr 26, 2016	33.00	33.04	32.90	33.00	429,989	+0.15(+0.44%)
Apr 25, 2016	32.87	32.89	32.76	32.86	625,935	-0.17(-0.51%)
Apr 22, 2016	33.04	33.14	32.91	33.03	1,189,844	-0.02(-0.07%)
Apr 21, 2016	33.21	33.26	32.98	33.05	1,028,706	-0.19(-0.58%)
Apr 20, 2016	33.20	33.41	33.14	33.24	518,693	-0.03(-0.08%)
Apr 19, 2016	33.19	33.32	33.12	33.27	307,880	+0.54(+1.66%)
Apr 18, 2016	32.42	32.75	32.35	32.73	519,125	+0.25(+0.77%)
Apr 15, 2016	32.53	32.58	32.47	32.48	337,277	-0.09(-0.27%)
Apr 14, 2016	32.64	32.65	32.53	32.57	523,274	+0.02(+0.07%)
Apr 13, 2016	32.49	32.58	32.41	32.54	447,696	+0.51(+1.59%)
Apr 12, 2016	31.79	32.10	31.61	32.03	875,044	+0.52(+1.64%)
Apr 11, 2016	31.68	31.82	31.52	31.52	441,497	+0.07(+0.23%)
Apr 08, 2016	31.44	31.55	31.35	31.45	1,113,990	+0.61(+1.96%)
Apr 07, 2016	31.03	31.11	30.76	30.84	746,093	-0.45(-1.44%)
Apr 06, 2016	30.90	31.32	30.86	31.29	604,510	+0.45(+1.46%)
Apr 05, 2016	30.93	30.96	30.82	30.84	476,991	-0.61(-1.92%)
Apr 04, 2016	31.62	31.66	31.41	31.45	410,938	-0.15(-0.46%)

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.