Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	30.85	31.34	30.79	31.34	1,284,694	+0.51(+1.66%)
Jun 29, 2016	30.77	30.95	30.73	30.83	730,692	+0.57(+1.88%)
Jun 28, 2016	30.22	30.27	29.91	30.26	995,799	+0.78(+2.65%)
Jun 27, 2016	29.70	29.70	29.10	29.48	1,024,714	-0.80(-2.65%)
Jun 24, 2016	30.30	31.06	30.19	30.28	1,073,699	-3.30(-9.82%)
Jun 23, 2016	33.31	33.60	33.08	33.58	272,426	+1.01(+3.12%)
Jun 22, 2016	32.74	32.88	32.53	32.57	539,219	-0.02(-0.07%)
Jun 21, 2016	32.55	32.85	32.44	32.59	597,462	+0.24(+0.75%)
Jun 20, 2016	32.50	32.60	32.33	32.35	714,615	+0.83(+2.62%)
Jun 17, 2016	31.24	31.56	31.13	31.52	2,118,257	+0.49(+1.59%)
Jun 16, 2016	30.44	31.03	30.23	31.03	645,106	+0.07(+0.23%)
Jun 15, 2016	30.99	31.18	30.89	30.96	2,093,121	+0.17(+0.56%)
Jun 14, 2016	30.92	31.02	30.57	30.79	462,358	-0.49(-1.57%)
Jun 13, 2016	31.32	31.57	31.19	31.28	306,109	-0.51(-1.61%)
Jun 10, 2016	32.04	32.08	31.66	31.79	259,216	-0.99(-3.02%)
Jun 09, 2016	32.83	32.87	32.67	32.78	359,868	-0.47(-1.41%)
Jun 08, 2016	33.31	33.36	33.20	33.25	320,322	+0.09(+0.28%)
Jun 07, 2016	33.19	33.24	33.14	33.16	524,857	+0.28(+0.85%)
Jun 06, 2016	32.80	32.97	32.74	32.88	7,507,665	+0.20(+0.61%)
Jun 03, 2016	32.53	32.68	32.37	32.68	12,123,240	+0.24(+0.75%)
Jun 02, 2016	32.28	32.44	32.20	32.44	507,323	-0.05(-0.15%)
Jun 01, 2016	32.32	32.50	32.28	32.49	259,368	-0.16(-0.50%)
May 31, 2016	32.87	33.00	32.55	32.65	209,697	-0.14(-0.43%)
May 27, 2016	32.78	32.80	32.80	32.80	340,341	-0.10(-0.30%)
May 26, 2016	32.95	32.97	32.82	32.90	249,014	+0.10(+0.30%)
May 25, 2016	32.65	32.88	32.65	32.80	1,887,509	+0.44(+1.37%)
May 24, 2016	32.13	32.43	32.13	32.35	2,055,407	+0.45(+1.41%)
May 23, 2016	31.96	32.01	31.85	31.91	340,651	-0.16(-0.49%)
May 20, 2016	32.04	32.14	31.98	32.06	252,972	+0.24(+0.76%)
May 19, 2016	31.88	31.93	31.68	31.82	331,117	-0.26(-0.80%)
May 18, 2016	32.07	32.38	31.93	32.08	416,497	+0.08(+0.25%)
May 17, 2016	32.21	32.26	31.96	32.00	1,549,981	-0.19(-0.58%)
May 16, 2016	31.96	32.20	31.88	32.18	326,590	+0.41(+1.28%)
May 13, 2016	31.92	32.02	31.71	31.78	196,149	-0.38(-1.20%)
May 12, 2016	32.44	32.48	32.01	32.16	183,879	-0.03(-0.09%)
May 11, 2016	32.21	32.38	32.16	32.19	231,915	-0.31(-0.94%)
May 10, 2016	32.27	32.50	32.20	32.50	259,839	+0.51(+1.58%)
May 09, 2016	32.25	32.25	31.96	31.99	308,935	-0.23(-0.71%)
May 06, 2016	31.95	32.23	31.85	32.22	188,148	+0.11(+0.36%)
May 05, 2016	32.13	32.21	31.99	32.11	201,121	-0.06(-0.20%)
May 04, 2016	32.31	32.34	32.08	32.17	412,561	-0.43(-1.31%)
May 03, 2016	32.86	32.86	32.55	32.60	493,635	-0.66(-1.99%)
May 02, 2016	33.22	33.29	33.03	33.26	258,816	+0.25(+0.76%)
Apr 29, 2016	33.20	33.26	32.87	33.01	177,161	-0.17(-0.52%)
Apr 28, 2016	33.21	33.50	33.10	33.18	383,762	-0.46(-1.36%)
Apr 27, 2016	33.47	33.68	33.37	33.64	219,026	+0.04(+0.11%)
Apr 26, 2016	33.61	33.64	33.48	33.60	225,833	+0.17(+0.51%)
Apr 25, 2016	33.43	33.47	33.28	33.43	152,787	-0.24(-0.70%)
Apr 22, 2016	33.59	33.70	33.49	33.67	271,019	+0.09(+0.25%)
Apr 21, 2016	33.79	33.82	33.50	33.58	211,206	-0.11(-0.32%)
Apr 20, 2016	33.65	33.86	33.59	33.69	246,614	+0.09(+0.25%)
Apr 19, 2016	33.50	33.66	33.46	33.60	174,302	+0.58(+1.75%)
Apr 18, 2016	32.65	33.02	32.57	33.02	327,449	+0.29(+0.87%)
Apr 15, 2016	32.83	32.87	32.74	32.74	176,172	-0.11(-0.33%)
Apr 14, 2016	32.88	32.96	32.80	32.85	303,924	+0.10(+0.30%)
Apr 13, 2016	32.63	32.79	32.58	32.75	262,441	+0.69(+2.16%)
Apr 12, 2016	31.79	32.12	31.59	32.06	217,670	+0.60(+1.90%)
Apr 11, 2016	31.68	31.74	31.45	31.46	218,241	+0.08(+0.25%)
Apr 08, 2016	31.39	31.51	31.29	31.38	302,862	+0.66(+2.16%)
Apr 07, 2016	30.91	31.00	30.62	30.72	247,889	-0.46(-1.46%)
Apr 06, 2016	30.78	31.17	30.70	31.17	227,063	+0.53(+1.72%)
Apr 05, 2016	30.80	30.80	30.64	30.64	272,046	-0.80(-2.54%)
Apr 04, 2016	31.58	31.59	31.37	31.44	204,912	-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.