Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	19.24	19.46	18.58	19.42	3,232,138	+0.17(+0.89%)
Jun 29, 2016	18.79	19.53	18.69	19.25	4,329,075	+0.23(+1.20%)
Jun 28, 2016	18.69	19.10	18.24	19.02	2,752,837	+0.89(+4.91%)
Jun 27, 2016	18.91	19.03	17.86	18.13	2,398,116	-0.95(-4.97%)
Jun 24, 2016	19.14	19.44	18.93	19.08	1,922,623	-0.76(-3.83%)
Jun 23, 2016	19.44	19.85	19.34	19.84	2,197,202	+0.65(+3.36%)
Jun 22, 2016	19.39	19.53	19.02	19.20	2,283,885	-0.25(-1.26%)
Jun 21, 2016	19.24	19.51	18.71	19.44	1,942,745	+0.24(+1.23%)
Jun 20, 2016	19.83	20.24	19.20	19.20	3,008,228	-0.53(-2.69%)
Jun 17, 2016	19.82	20.09	19.57	19.73	3,438,027	-0.01(-0.04%)
Jun 16, 2016	19.44	19.82	19.29	19.74	1,626,538	+0.16(+0.79%)
Jun 15, 2016	19.39	20.14	19.06	19.59	2,883,271	-0.11(-0.54%)
Jun 14, 2016	19.84	20.28	19.30	19.69	2,758,235	-0.29(-1.43%)
Jun 13, 2016	20.63	20.78	19.91	19.98	2,721,552	-0.74(-3.59%)
Jun 10, 2016	20.78	20.99	20.58	20.72	1,675,288	-0.38(-1.78%)
Jun 09, 2016	21.33	21.39	20.68	21.10	2,534,505	-0.46(-2.12%)
Jun 08, 2016	22.38	22.38	21.46	21.56	2,116,131	-0.65(-2.91%)
Jun 07, 2016	21.83	22.41	21.65	22.20	2,080,466	+0.43(+1.99%)
Jun 06, 2016	21.96	22.06	21.45	21.77	2,098,323	-0.14(-0.63%)
Jun 03, 2016	22.56	22.56	21.71	21.91	1,905,807	-0.61(-2.72%)
Jun 02, 2016	22.42	23.11	22.06	22.52	2,428,518	+0.02(+0.07%)
Jun 01, 2016	21.54	22.53	21.47	22.50	1,962,565	+0.96(+4.47%)
May 31, 2016	21.78	22.19	21.25	21.54	2,191,380	-0.24(-1.09%)
May 27, 2016	21.65	21.78	21.78	21.78	1,418,039	+0.13(+0.60%)
May 26, 2016	22.37	22.40	21.38	21.65	3,524,290	-0.54(-2.43%)
May 25, 2016	22.96	23.12	21.85	22.19	2,378,377	-0.64(-2.79%)
May 24, 2016	22.43	22.83	22.10	22.82	1,579,178	+0.60(+2.72%)
May 23, 2016	22.59	22.93	22.19	22.22	1,244,589	-0.51(-2.26%)
May 20, 2016	22.63	22.76	22.24	22.73	1,374,765	+0.24(+1.05%)
May 19, 2016	23.11	23.86	22.28	22.50	1,749,994	-0.81(-3.47%)
May 18, 2016	22.79	23.83	22.79	23.30	1,910,664	+0.55(+2.40%)
May 17, 2016	22.74	23.39	22.63	22.76	1,693,964	-0.05(-0.22%)
May 16, 2016	23.32	23.32	22.19	22.81	2,057,161	-0.33(-1.45%)
May 13, 2016	23.05	23.58	22.73	23.14	1,409,349	+0.09(+0.39%)
May 12, 2016	24.24	24.46	22.94	23.05	2,337,792	-1.14(-4.69%)
May 11, 2016	23.50	24.37	23.26	24.19	1,906,828	+0.61(+2.60%)
May 10, 2016	23.44	23.88	22.98	23.57	2,187,628	+0.37(+1.60%)
May 09, 2016	23.55	23.55	22.57	23.20	1,642,933	-0.72(-3.01%)
May 06, 2016	23.65	24.59	23.59	23.92	1,076,460	+0.11(+0.44%)
May 05, 2016	24.24	24.49	23.58	23.82	1,949,578	-0.26(-1.07%)
May 04, 2016	24.98	25.34	23.71	24.07	2,126,069	-1.25(-4.92%)
May 03, 2016	25.67	25.95	25.10	25.32	1,635,798	-0.75(-2.88%)
May 02, 2016	25.88	26.14	25.39	26.07	1,768,816	+0.06(+0.22%)
Apr 29, 2016	26.96	27.03	25.79	26.02	2,849,550	-1.07(-3.94%)
Apr 28, 2016	27.90	28.26	26.91	27.08	2,040,273	-1.45(-5.07%)
Apr 27, 2016	28.24	28.84	27.70	28.53	2,435,798	+0.29(+1.03%)
Apr 26, 2016	27.90	28.45	27.62	28.24	1,618,103	+0.48(+1.72%)
Apr 25, 2016	27.30	27.79	27.19	27.76	1,595,438	+0.19(+0.67%)
Apr 22, 2016	27.06	27.81	27.05	27.58	1,213,728	+0.56(+2.06%)
Apr 21, 2016	26.36	27.11	25.80	27.02	1,578,060	+0.71(+2.70%)
Apr 20, 2016	25.99	26.48	25.55	26.31	1,366,155	+0.14(+0.53%)
Apr 19, 2016	26.63	26.63	25.55	26.17	1,644,850	-0.32(-1.22%)
Apr 18, 2016	25.80	26.49	25.47	26.49	1,060,054	+0.43(+1.64%)
Apr 15, 2016	26.46	26.90	25.96	26.06	1,384,605	-0.70(-2.60%)
Apr 14, 2016	26.91	27.16	26.56	26.76	1,354,884	-0.17(-0.63%)
Apr 13, 2016	26.74	27.04	26.19	26.93	1,153,387	+0.28(+1.06%)
Apr 12, 2016	26.26	26.75	25.80	26.65	1,699,312	+0.39(+1.48%)
Apr 11, 2016	27.38	27.38	26.11	26.26	1,906,477	-0.94(-3.45%)
Apr 08, 2016	26.68	27.57	25.99	27.20	3,755,858	+0.83(+3.16%)
Apr 07, 2016	26.35	26.91	26.02	26.36	1,622,440	+0.00(+0.00%)
Apr 06, 2016	26.41	26.80	25.43	26.36	2,394,364	+0.06(+0.25%)
Apr 05, 2016	26.91	27.30	26.04	26.30	3,458,980	-0.99(-3.61%)
Apr 04, 2016	26.05	27.48	26.00	27.28	2,251,080	+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.