Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	20.19	20.71	20.06	20.70	24,773,812	+0.60(+2.97%)
Jun 29, 2016	19.87	20.11	19.63	20.10	17,261,562	+0.49(+2.52%)
Jun 28, 2016	19.33	19.62	19.02	19.60	24,844,894	+0.80(+4.24%)
Jun 27, 2016	19.16	19.21	18.41	18.81	32,367,148	-0.72(-3.71%)
Jun 24, 2016	19.97	20.34	19.52	19.53	61,903,368	-2.21(-10.15%)
Jun 23, 2016	21.45	21.74	21.35	21.74	22,630,362	+0.72(+3.41%)
Jun 22, 2016	20.89	21.25	20.82	21.02	18,253,868	+0.15(+0.72%)
Jun 21, 2016	20.76	20.95	20.55	20.87	15,509,997	+0.24(+1.16%)
Jun 20, 2016	20.62	20.95	20.59	20.63	21,876,082	+0.47(+2.33%)
Jun 17, 2016	19.99	20.30	19.95	20.16	24,222,922	+0.19(+0.96%)
Jun 16, 2016	19.48	20.00	19.30	19.97	20,473,874	+0.28(+1.42%)
Jun 15, 2016	19.79	20.05	19.57	19.69	21,826,708	+0.10(+0.49%)
Jun 14, 2016	19.99	20.25	19.45	19.60	19,850,638	-0.53(-2.61%)
Jun 13, 2016	20.16	20.50	20.11	20.12	16,098,877	-0.22(-1.10%)
Jun 10, 2016	20.42	20.59	20.27	20.34	16,884,166	-0.43(-2.07%)
Jun 09, 2016	20.93	20.96	20.67	20.78	12,418,453	-0.37(-1.73%)
Jun 08, 2016	21.08	21.36	21.03	21.14	12,944,442	+0.02(+0.08%)
Jun 07, 2016	21.44	21.46	21.11	21.13	12,488,626	-0.26(-1.23%)
Jun 06, 2016	21.21	21.52	21.15	21.39	12,772,105	+0.25(+1.17%)
Jun 03, 2016	21.19	21.23	20.72	21.14	18,281,124	-0.59(-2.71%)
Jun 02, 2016	21.87	21.95	21.68	21.73	10,140,066	-0.17(-0.76%)
Jun 01, 2016	21.60	21.96	21.25	21.90	14,028,564	+0.10(+0.44%)
May 31, 2016	22.02	22.20	21.70	21.80	15,971,574	-0.13(-0.58%)
May 27, 2016	21.87	21.93	21.93	21.93	12,749,394	+0.09(+0.40%)
May 26, 2016	22.23	22.23	21.79	21.84	12,645,271	-0.29(-1.30%)
May 25, 2016	21.99	22.54	21.99	22.13	19,907,418	+0.29(+1.35%)
May 24, 2016	21.54	22.03	21.48	21.83	22,628,962	+0.46(+2.16%)
May 23, 2016	21.29	21.46	21.19	21.37	11,184,504	+0.05(+0.22%)
May 20, 2016	21.39	21.64	21.25	21.32	17,967,672	+0.13(+0.60%)
May 19, 2016	21.56	21.79	21.06	21.20	14,420,236	-0.50(-2.31%)
May 18, 2016	20.86	21.74	20.85	21.70	25,528,098	+0.86(+4.13%)
May 17, 2016	20.78	21.16	20.67	20.84	18,169,906	-0.04(-0.19%)
May 16, 2016	20.60	21.05	20.59	20.88	12,407,627	+0.25(+1.24%)
May 13, 2016	20.86	21.23	20.62	20.62	16,794,998	-0.27(-1.30%)
May 12, 2016	21.16	21.29	20.69	20.89	12,350,395	-0.10(-0.49%)
May 11, 2016	21.18	21.50	20.99	21.00	12,038,666	-0.22(-1.01%)
May 10, 2016	21.04	21.34	20.97	21.21	14,059,871	+0.42(+2.03%)
May 09, 2016	20.90	21.11	20.74	20.79	13,475,383	-0.12(-0.57%)
May 06, 2016	20.70	20.99	20.63	20.91	15,066,959	+0.06(+0.31%)
May 05, 2016	20.92	21.11	20.71	20.85	14,950,940	-0.09(-0.42%)
May 04, 2016	21.11	21.20	20.75	20.93	19,011,510	-0.49(-2.27%)
May 03, 2016	21.41	21.44	20.98	21.42	20,984,678	-0.29(-1.36%)
May 02, 2016	21.59	21.92	21.38	21.72	18,814,408	+0.16(+0.74%)
Apr 29, 2016	21.52	21.70	21.40	21.56	19,429,408	-0.14(-0.62%)
Apr 28, 2016	21.69	22.16	21.57	21.69	13,930,044	-0.24(-1.09%)
Apr 27, 2016	21.77	22.17	21.66	21.93	15,668,300	+0.10(+0.47%)
Apr 26, 2016	21.80	21.92	21.65	21.83	17,393,080	+0.02(+0.07%)
Apr 25, 2016	21.81	21.95	21.57	21.81	14,829,572	-0.13(-0.61%)
Apr 22, 2016	21.64	22.04	21.62	21.95	24,088,210	+0.35(+1.61%)
Apr 21, 2016	21.67	22.09	21.51	21.60	20,925,776	-0.12(-0.55%)
Apr 20, 2016	20.98	21.77	20.93	21.72	31,346,136	+0.75(+3.59%)
Apr 19, 2016	20.49	20.99	20.44	20.96	29,038,884	+0.58(+2.84%)
Apr 18, 2016	20.74	20.76	20.23	20.38	37,367,976	-0.02(-0.12%)
Apr 15, 2016	20.84	20.89	20.37	20.41	18,806,896	-0.32(-1.57%)
Apr 14, 2016	20.39	20.80	20.33	20.73	23,576,150	+0.23(+1.12%)
Apr 13, 2016	19.83	20.50	19.79	20.50	23,036,548	+1.03(+5.29%)
Apr 12, 2016	19.19	19.69	19.16	19.47	18,866,708	+0.37(+1.95%)
Apr 11, 2016	18.93	19.36	18.91	19.10	15,282,416	+0.29(+1.52%)
Apr 08, 2016	19.02	19.16	18.74	18.82	12,622,913	+0.02(+0.13%)
Apr 07, 2016	19.20	19.26	18.63	18.79	21,640,568	-0.55(-2.87%)
Apr 06, 2016	19.28	19.59	19.23	19.35	18,909,882	+0.03(+0.16%)
Apr 05, 2016	19.51	19.57	19.20	19.32	16,231,460	-0.52(-2.64%)
Apr 04, 2016	20.19	20.21	19.74	19.84	14,400,050	-0.39(-1.92%)

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.