Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	20.01	20.53	19.88	20.51	24,996,652	+0.59(+2.97%)
Jun 29, 2016	19.69	19.93	19.45	19.92	17,416,828	+0.49(+2.52%)
Jun 28, 2016	19.15	19.45	18.85	19.43	25,068,374	+0.79(+4.24%)
Jun 27, 2016	18.99	19.03	18.25	18.64	32,658,290	-0.72(-3.71%)
Jun 24, 2016	19.79	20.16	19.35	19.36	62,460,184	-2.19(-10.15%)
Jun 23, 2016	21.26	21.55	21.16	21.55	22,833,922	+0.71(+3.41%)
Jun 22, 2016	20.71	21.06	20.64	20.83	18,418,062	+0.15(+0.73%)
Jun 21, 2016	20.57	20.76	20.37	20.68	15,649,509	+0.24(+1.16%)
Jun 20, 2016	20.43	20.76	20.41	20.45	22,072,858	+0.47(+2.33%)
Jun 17, 2016	19.82	20.12	19.77	19.98	24,440,806	+0.19(+0.96%)
Jun 16, 2016	19.30	19.82	19.13	19.79	20,658,036	+0.28(+1.42%)
Jun 15, 2016	19.61	19.87	19.40	19.52	22,023,038	+0.09(+0.49%)
Jun 14, 2016	19.81	20.07	19.28	19.42	20,029,194	-0.52(-2.61%)
Jun 13, 2016	19.98	20.31	19.93	19.94	16,243,686	-0.22(-1.10%)
Jun 10, 2016	20.24	20.41	20.08	20.16	17,036,038	-0.43(-2.07%)
Jun 09, 2016	20.74	20.77	20.49	20.59	12,530,156	-0.36(-1.73%)
Jun 08, 2016	20.89	21.17	20.84	20.95	13,060,876	+0.02(+0.08%)
Jun 07, 2016	21.25	21.27	20.92	20.94	12,600,961	-0.26(-1.23%)
Jun 06, 2016	21.02	21.32	20.96	21.20	12,886,990	+0.24(+1.17%)
Jun 03, 2016	21.00	21.04	20.53	20.95	18,445,562	-0.58(-2.71%)
Jun 02, 2016	21.68	21.75	21.49	21.54	10,231,275	-0.17(-0.76%)
Jun 01, 2016	21.40	21.77	21.06	21.70	14,154,750	+0.09(+0.44%)
May 31, 2016	21.82	22.00	21.51	21.61	16,115,238	-0.13(-0.58%)
May 27, 2016	21.67	21.73	21.73	21.73	12,864,074	+0.09(+0.40%)
May 26, 2016	22.03	22.03	21.59	21.65	12,759,015	-0.28(-1.30%)
May 25, 2016	21.80	22.33	21.79	21.93	20,086,486	+0.29(+1.35%)
May 24, 2016	21.35	21.83	21.28	21.64	22,832,508	+0.46(+2.16%)
May 23, 2016	21.10	21.27	21.00	21.18	11,285,108	+0.05(+0.22%)
May 20, 2016	21.20	21.45	21.06	21.13	18,129,290	+0.13(+0.60%)
May 19, 2016	21.37	21.59	20.87	21.01	14,549,946	-0.50(-2.31%)
May 18, 2016	20.68	21.55	20.67	21.51	25,757,722	+0.85(+4.13%)
May 17, 2016	20.59	20.97	20.49	20.65	18,333,344	-0.04(-0.19%)
May 16, 2016	20.42	20.86	20.41	20.69	12,519,233	+0.25(+1.24%)
May 13, 2016	20.68	21.04	20.44	20.44	16,946,068	-0.27(-1.30%)
May 12, 2016	20.97	21.10	20.50	20.71	12,461,487	-0.10(-0.49%)
May 11, 2016	20.99	21.31	20.80	20.81	12,146,954	-0.21(-1.01%)
May 10, 2016	20.85	21.15	20.78	21.02	14,186,339	+0.42(+2.03%)
May 09, 2016	20.72	20.92	20.55	20.61	13,596,594	-0.12(-0.57%)
May 06, 2016	20.52	20.80	20.45	20.72	15,202,486	+0.06(+0.31%)
May 05, 2016	20.73	20.92	20.53	20.66	15,085,423	-0.09(-0.42%)
May 04, 2016	20.92	21.01	20.57	20.75	19,182,518	-0.48(-2.27%)
May 03, 2016	21.22	21.25	20.80	21.23	21,173,434	-0.29(-1.36%)
May 02, 2016	21.40	21.73	21.19	21.52	18,983,642	+0.16(+0.74%)
Apr 29, 2016	21.32	21.51	21.21	21.36	19,604,174	-0.13(-0.62%)
Apr 28, 2016	21.50	21.96	21.38	21.50	14,055,345	-0.24(-1.09%)
Apr 27, 2016	21.58	21.97	21.47	21.73	15,809,236	+0.10(+0.47%)
Apr 26, 2016	21.60	21.73	21.46	21.63	17,549,530	+0.02(+0.07%)
Apr 25, 2016	21.62	21.76	21.38	21.62	14,962,963	-0.13(-0.61%)
Apr 22, 2016	21.45	21.84	21.43	21.75	24,304,882	+0.35(+1.61%)
Apr 21, 2016	21.47	21.89	21.31	21.40	21,114,002	-0.12(-0.55%)
Apr 20, 2016	20.79	21.58	20.74	21.52	31,628,092	+0.75(+3.59%)
Apr 19, 2016	20.31	20.80	20.26	20.78	29,300,086	+0.57(+2.84%)
Apr 18, 2016	20.56	20.57	20.05	20.20	37,704,100	-0.02(-0.12%)
Apr 15, 2016	20.66	20.71	20.19	20.23	18,976,064	-0.32(-1.57%)
Apr 14, 2016	20.21	20.62	20.15	20.55	23,788,216	+0.23(+1.12%)
Apr 13, 2016	19.65	20.32	19.61	20.32	23,243,760	+1.02(+5.29%)
Apr 12, 2016	19.02	19.51	18.99	19.30	19,036,414	+0.37(+1.95%)
Apr 11, 2016	18.77	19.19	18.74	18.93	15,419,880	+0.28(+1.52%)
Apr 08, 2016	18.85	18.99	18.58	18.65	12,736,456	+0.02(+0.13%)
Apr 07, 2016	19.03	19.08	18.46	18.62	21,835,224	-0.55(-2.87%)
Apr 06, 2016	19.11	19.42	19.06	19.17	19,079,976	+0.03(+0.16%)
Apr 05, 2016	19.34	19.39	19.03	19.14	16,377,462	-0.52(-2.64%)
Apr 04, 2016	20.01	20.03	19.56	19.66	14,529,578	-0.38(-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.