Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	21.46	21.83	21.15	21.82	664,898	+0.49(+2.29%)
Jun 29, 2016	21.25	21.37	21.02	21.33	590,141	+0.43(+2.07%)
Jun 28, 2016	20.64	20.99	20.43	20.90	683,872	+0.57(+2.82%)
Jun 27, 2016	21.21	21.24	20.33	20.33	1,378,649	-1.21(-5.61%)
Jun 24, 2016	21.47	21.86	21.33	21.53	2,014,996	-1.40(-6.11%)
Jun 23, 2016	22.44	22.94	22.14	22.93	500,328	+0.84(+3.82%)
Jun 22, 2016	22.19	22.46	22.08	22.09	298,682	-0.03(-0.14%)
Jun 21, 2016	22.23	22.32	21.99	22.12	265,307	-0.08(-0.35%)
Jun 20, 2016	22.36	22.67	22.18	22.20	448,063	+0.22(+1.02%)
Jun 17, 2016	21.82	22.10	21.69	21.97	2,206,065	+0.15(+0.71%)
Jun 16, 2016	21.73	21.88	21.44	21.82	702,400	-0.13(-0.60%)
Jun 15, 2016	22.13	22.34	21.90	21.95	1,141,471	-0.15(-0.70%)
Jun 14, 2016	22.48	22.67	22.02	22.11	721,866	-0.50(-2.22%)
Jun 13, 2016	23.04	23.07	22.52	22.61	698,541	-0.50(-2.18%)
Jun 10, 2016	23.21	23.29	23.00	23.11	413,644	-0.38(-1.61%)
Jun 09, 2016	23.75	23.76	23.29	23.49	555,434	-0.34(-1.43%)
Jun 08, 2016	23.81	23.94	23.77	23.83	508,806	+0.02(+0.10%)
Jun 07, 2016	24.03	24.09	23.78	23.81	816,617	-0.21(-0.87%)
Jun 06, 2016	23.82	24.17	23.75	24.02	994,169	+0.29(+1.24%)
Jun 03, 2016	23.78	23.99	23.05	23.72	732,571	-0.36(-1.48%)
Jun 02, 2016	23.94	24.09	23.78	24.08	421,997	+0.10(+0.42%)
Jun 01, 2016	23.62	24.02	23.51	23.98	503,695	+0.13(+0.55%)
May 31, 2016	23.93	23.96	23.72	23.85	592,844	+0.09(+0.36%)
May 27, 2016	23.55	23.76	23.76	23.76	545,136	+0.32(+1.35%)
May 26, 2016	23.70	23.71	23.38	23.44	324,963	-0.25(-1.07%)
May 25, 2016	23.57	23.91	23.48	23.70	559,729	+0.30(+1.28%)
May 24, 2016	23.04	23.44	22.97	23.40	580,983	+0.59(+2.60%)
May 23, 2016	23.11	23.23	22.80	22.81	484,926	-0.35(-1.53%)
May 20, 2016	22.92	23.24	22.87	23.16	972,516	+0.38(+1.65%)
May 19, 2016	22.93	23.14	22.51	22.78	817,407	-0.19(-0.84%)
May 18, 2016	22.06	23.03	22.06	22.98	608,586	+0.95(+4.29%)
May 17, 2016	22.40	22.51	21.88	22.03	752,082	-0.37(-1.65%)
May 16, 2016	22.14	22.57	22.07	22.40	412,438	+0.34(+1.53%)
May 13, 2016	22.40	22.81	21.94	22.06	638,867	-0.42(-1.85%)
May 12, 2016	22.64	22.83	22.24	22.48	524,197	-0.02(-0.07%)
May 11, 2016	22.67	22.80	22.48	22.49	603,205	-0.26(-1.15%)
May 10, 2016	22.60	22.78	22.44	22.75	757,658	+0.38(+1.72%)
May 09, 2016	22.48	22.61	22.30	22.37	546,158	-0.17(-0.75%)
May 06, 2016	22.33	22.54	22.18	22.54	802,729	+0.08(+0.38%)
May 05, 2016	22.75	22.79	22.42	22.45	566,512	-0.14(-0.61%)
May 04, 2016	22.90	23.10	22.43	22.59	702,151	-0.45(-1.94%)
May 03, 2016	23.37	23.37	22.83	23.04	430,572	-0.66(-2.79%)
May 02, 2016	23.51	23.79	23.41	23.70	483,828	+0.22(+0.95%)
Apr 29, 2016	23.57	23.64	23.18	23.48	636,464	-0.09(-0.39%)
Apr 28, 2016	23.78	23.99	23.48	23.57	552,381	-0.36(-1.51%)
Apr 27, 2016	23.92	24.14	23.71	23.93	426,555	-0.08(-0.35%)
Apr 26, 2016	23.92	24.16	23.83	24.01	530,210	+0.17(+0.71%)
Apr 25, 2016	24.00	24.14	23.63	23.84	401,825	-0.19(-0.80%)
Apr 22, 2016	23.73	24.19	23.28	24.04	807,663	+0.21(+0.87%)
Apr 21, 2016	24.61	25.04	23.74	23.83	1,448,693	-0.09(-0.39%)
Apr 20, 2016	23.78	24.03	23.61	23.92	509,425	+0.13(+0.55%)
Apr 19, 2016	23.48	23.84	23.48	23.79	395,413	+0.32(+1.34%)
Apr 18, 2016	23.09	23.55	23.09	23.48	370,600	+0.18(+0.76%)
Apr 15, 2016	23.34	23.51	23.10	23.30	722,191	-0.25(-1.05%)
Apr 14, 2016	23.26	23.85	23.22	23.54	369,955	+0.12(+0.49%)
Apr 13, 2016	23.00	23.58	22.96	23.43	667,583	+0.67(+2.94%)
Apr 12, 2016	22.39	22.79	22.28	22.76	755,904	+0.35(+1.58%)
Apr 11, 2016	22.21	22.68	22.03	22.41	597,751	+0.30(+1.36%)
Apr 08, 2016	22.04	22.48	22.01	22.11	728,267	+0.25(+1.16%)
Apr 07, 2016	21.81	22.21	21.65	21.85	2,460,386	-0.17(-0.77%)
Apr 06, 2016	21.32	22.03	21.11	22.02	1,079,299	+0.75(+3.51%)
Apr 05, 2016	21.59	21.68	21.25	21.28	393,791	-0.60(-2.74%)
Apr 04, 2016	22.01	22.01	21.74	21.88	292,577	-0.11(-0.49%)

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.