Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	19.22	19.45	18.57	19.41	3,234,131	+0.17(+0.89%)
Jun 29, 2016	18.78	19.52	18.68	19.24	4,331,744	+0.23(+1.20%)
Jun 28, 2016	18.68	19.09	18.23	19.01	2,754,534	+0.89(+4.91%)
Jun 27, 2016	18.90	19.02	17.85	18.12	2,399,595	-0.95(-4.97%)
Jun 24, 2016	19.13	19.43	18.91	19.07	1,923,809	-0.76(-3.83%)
Jun 23, 2016	19.43	19.84	19.32	19.83	2,198,557	+0.64(+3.36%)
Jun 22, 2016	19.38	19.52	19.01	19.18	2,285,293	-0.24(-1.26%)
Jun 21, 2016	19.22	19.49	18.69	19.43	1,943,943	+0.24(+1.23%)
Jun 20, 2016	19.82	20.22	19.18	19.19	3,010,083	-0.53(-2.69%)
Jun 17, 2016	19.80	20.08	19.56	19.72	3,440,147	-0.01(-0.04%)
Jun 16, 2016	19.43	19.80	19.28	19.73	1,627,541	+0.16(+0.79%)
Jun 15, 2016	19.38	20.13	19.05	19.58	2,885,049	-0.11(-0.54%)
Jun 14, 2016	19.83	20.27	19.29	19.68	2,759,936	-0.29(-1.43%)
Jun 13, 2016	20.62	20.77	19.89	19.97	2,723,230	-0.74(-3.59%)
Jun 10, 2016	20.77	20.98	20.57	20.71	1,676,321	-0.38(-1.78%)
Jun 09, 2016	21.31	21.38	20.67	21.09	2,536,068	-0.46(-2.12%)
Jun 08, 2016	22.37	22.37	21.45	21.54	2,117,435	-0.64(-2.91%)
Jun 07, 2016	21.81	22.39	21.63	22.19	2,081,749	+0.43(+1.99%)
Jun 06, 2016	21.95	22.05	21.44	21.76	2,099,616	-0.14(-0.63%)
Jun 03, 2016	22.55	22.55	21.70	21.89	1,906,982	-0.61(-2.72%)
Jun 02, 2016	22.41	23.09	22.05	22.51	2,430,015	+0.02(+0.07%)
Jun 01, 2016	21.53	22.52	21.45	22.49	1,963,775	+0.96(+4.47%)
May 31, 2016	21.77	22.18	21.23	21.53	2,192,731	-0.24(-1.09%)
May 27, 2016	21.63	21.76	21.76	21.76	1,418,913	+0.13(+0.60%)
May 26, 2016	22.36	22.38	21.36	21.63	3,526,463	-0.54(-2.43%)
May 25, 2016	22.95	23.10	21.84	22.17	2,379,843	-0.64(-2.79%)
May 24, 2016	22.42	22.82	22.08	22.81	1,580,152	+0.60(+2.72%)
May 23, 2016	22.57	22.92	22.18	22.20	1,245,357	-0.51(-2.26%)
May 20, 2016	22.61	22.74	22.23	22.72	1,375,613	+0.24(+1.05%)
May 19, 2016	23.09	23.84	22.26	22.48	1,751,073	-0.81(-3.47%)
May 18, 2016	22.78	23.81	22.78	23.29	1,911,842	+0.55(+2.41%)
May 17, 2016	22.73	23.38	22.61	22.74	1,695,009	-0.05(-0.21%)
May 16, 2016	23.31	23.31	22.18	22.79	2,058,430	-0.33(-1.45%)
May 13, 2016	23.04	23.57	22.72	23.13	1,410,218	+0.09(+0.39%)
May 12, 2016	24.23	24.45	22.93	23.04	2,339,233	-1.13(-4.69%)
May 11, 2016	23.49	24.35	23.24	24.17	1,908,004	+0.61(+2.60%)
May 10, 2016	23.42	23.87	22.96	23.56	2,188,977	+0.37(+1.60%)
May 09, 2016	23.54	23.54	22.56	23.19	1,643,946	-0.72(-3.01%)
May 06, 2016	23.63	24.58	23.58	23.91	1,077,123	+0.11(+0.44%)
May 05, 2016	24.23	24.47	23.57	23.80	1,950,780	-0.26(-1.07%)
May 04, 2016	24.96	25.32	23.70	24.06	2,127,380	-1.24(-4.92%)
May 03, 2016	25.65	25.93	25.09	25.30	1,636,806	-0.75(-2.88%)
May 02, 2016	25.86	26.12	25.38	26.06	1,769,907	+0.06(+0.22%)
Apr 29, 2016	26.94	27.01	25.77	26.00	2,851,307	-1.07(-3.94%)
Apr 28, 2016	27.88	28.25	26.90	27.07	2,041,531	-1.45(-5.07%)
Apr 27, 2016	28.22	28.82	27.69	28.51	2,437,300	+0.29(+1.03%)
Apr 26, 2016	27.88	28.43	27.60	28.22	1,619,101	+0.48(+1.72%)
Apr 25, 2016	27.28	27.77	27.17	27.74	1,596,422	+0.19(+0.67%)
Apr 22, 2016	27.04	27.79	27.03	27.56	1,214,477	+0.56(+2.06%)
Apr 21, 2016	26.35	27.09	25.78	27.00	1,579,033	+0.71(+2.70%)
Apr 20, 2016	25.98	26.46	25.54	26.29	1,366,997	+0.14(+0.53%)
Apr 19, 2016	26.61	26.61	25.54	26.15	1,645,864	-0.32(-1.22%)
Apr 18, 2016	25.79	26.48	25.46	26.48	1,060,707	+0.43(+1.64%)
Apr 15, 2016	26.44	26.88	25.94	26.05	1,385,459	-0.69(-2.60%)
Apr 14, 2016	26.90	27.15	26.54	26.74	1,355,719	-0.17(-0.63%)
Apr 13, 2016	26.73	27.03	26.18	26.91	1,154,098	+0.28(+1.06%)
Apr 12, 2016	26.24	26.73	25.79	26.63	1,700,360	+0.39(+1.48%)
Apr 11, 2016	27.36	27.36	26.10	26.24	1,907,653	-0.94(-3.45%)
Apr 08, 2016	26.66	27.56	25.98	27.18	3,758,174	+0.83(+3.16%)
Apr 07, 2016	26.34	26.90	26.00	26.35	1,623,440	+0.00(+0.00%)
Apr 06, 2016	26.40	26.78	25.41	26.35	2,395,841	+0.06(+0.25%)
Apr 05, 2016	26.90	27.28	26.02	26.28	3,461,114	-0.99(-3.61%)
Apr 04, 2016	26.03	27.46	25.98	27.27	2,252,469	+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.