Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	34.51	35.02	34.41	35.02	2,538,132	+0.63(+1.85%)
Jun 29, 2016	34.44	34.67	34.30	34.39	1,080,352	+0.12(+0.36%)
Jun 28, 2016	34.27	34.31	33.79	34.27	1,361,438	+0.16(+0.48%)
Jun 27, 2016	34.00	34.23	33.72	34.10	1,441,044	+0.02(+0.07%)
Jun 24, 2016	33.71	34.39	33.71	34.08	1,298,770	-0.19(-0.54%)
Jun 23, 2016	34.11	34.32	34.05	34.27	1,499,017	+0.14(+0.41%)
Jun 22, 2016	34.13	34.23	33.96	34.13	1,541,942	+0.09(+0.25%)
Jun 21, 2016	33.69	34.21	33.51	34.04	1,224,851	+0.42(+1.24%)
Jun 20, 2016	34.33	34.33	33.58	33.62	1,529,063	-0.64(-1.87%)
Jun 17, 2016	33.99	34.27	33.79	34.27	1,622,068	+0.15(+0.43%)
Jun 16, 2016	33.79	34.25	33.73	34.12	971,752	+0.26(+0.78%)
Jun 15, 2016	33.89	33.96	33.67	33.86	1,023,331	-0.04(-0.11%)
Jun 14, 2016	33.56	33.92	33.35	33.89	969,800	+0.29(+0.85%)
Jun 13, 2016	33.47	33.80	33.40	33.61	937,055	+0.15(+0.46%)
Jun 10, 2016	33.72	33.82	33.34	33.45	1,371,379	-0.37(-1.09%)
Jun 09, 2016	33.78	33.90	33.59	33.82	1,631,537	-0.02(-0.05%)
Jun 08, 2016	33.61	33.86	33.56	33.84	769,897	+0.29(+0.87%)
Jun 07, 2016	33.72	33.81	33.49	33.55	922,565	-0.12(-0.37%)
Jun 06, 2016	33.80	33.87	33.64	33.67	1,165,025	-0.09(-0.27%)
Jun 03, 2016	33.67	33.92	33.52	33.76	1,244,695	+0.42(+1.27%)
Jun 02, 2016	33.02	33.34	32.99	33.34	1,334,633	+0.28(+0.84%)
Jun 01, 2016	33.04	33.32	32.90	33.06	1,595,427	+0.02(+0.07%)
May 31, 2016	33.47	33.66	32.92	33.04	11,176,323	-0.39(-1.17%)
May 27, 2016	33.47	33.43	33.43	33.43	1,587,837	+0.04(+0.11%)
May 26, 2016	33.33	33.47	33.19	33.39	1,313,722	+0.15(+0.44%)
May 25, 2016	33.25	33.38	33.12	33.25	1,831,854	-0.09(-0.28%)
May 24, 2016	32.92	33.38	32.82	33.34	2,047,359	+0.55(+1.67%)
May 23, 2016	33.20	33.20	32.76	32.79	1,139,278	-0.40(-1.21%)
May 20, 2016	32.79	33.20	32.68	33.19	1,224,574	+0.41(+1.24%)
May 19, 2016	32.32	32.83	32.18	32.79	946,947	+0.28(+0.88%)
May 18, 2016	32.52	33.13	32.27	32.50	2,011,136	-0.11(-0.33%)
May 17, 2016	32.93	33.05	32.37	32.61	1,891,012	-0.41(-1.24%)
May 16, 2016	32.49	33.04	32.28	33.02	1,365,125	+0.60(+1.85%)
May 13, 2016	32.24	32.70	32.02	32.42	2,027,928	+0.23(+0.72%)
May 12, 2016	32.17	32.25	31.99	32.18	850,044	+0.07(+0.22%)
May 11, 2016	32.14	32.25	31.85	32.12	856,546	+0.06(+0.19%)
May 10, 2016	31.95	32.08	31.78	32.05	974,546	+0.28(+0.90%)
May 09, 2016	31.49	31.78	31.46	31.77	1,292,556	+0.28(+0.90%)
May 06, 2016	31.25	31.51	31.03	31.48	1,269,838	+0.13(+0.42%)
May 05, 2016	31.24	31.72	31.21	31.35	1,474,302	+0.10(+0.32%)
May 04, 2016	30.71	31.39	30.69	31.25	1,550,661	+0.57(+1.86%)
May 03, 2016	31.24	31.39	30.36	30.68	1,641,246	-0.18(-0.57%)
May 02, 2016	30.92	31.18	30.75	30.86	1,775,714	-0.12(-0.37%)
Apr 29, 2016	30.79	31.05	30.61	30.98	2,616,645	-0.08(-0.27%)
Apr 28, 2016	30.92	31.20	30.81	31.06	1,045,216	-0.02(-0.07%)
Apr 27, 2016	31.28	31.51	30.81	31.08	1,172,095	-0.12(-0.39%)
Apr 26, 2016	30.86	31.36	30.83	31.21	1,030,269	+0.45(+1.45%)
Apr 25, 2016	30.66	30.78	30.38	30.76	1,749,421	+0.07(+0.23%)
Apr 22, 2016	30.43	30.77	30.43	30.69	925,189	+0.36(+1.19%)
Apr 21, 2016	31.13	31.18	30.18	30.33	1,624,496	-0.80(-2.57%)
Apr 20, 2016	31.78	31.89	31.13	31.13	1,024,001	-0.72(-2.25%)
Apr 19, 2016	31.63	31.88	31.59	31.85	555,958	+0.25(+0.78%)
Apr 18, 2016	31.53	31.65	31.31	31.60	667,021	+0.02(+0.05%)
Apr 15, 2016	31.35	31.68	31.33	31.58	777,540	+0.19(+0.61%)
Apr 14, 2016	31.47	31.58	31.35	31.39	982,467	-0.18(-0.56%)
Apr 13, 2016	31.53	31.57	31.18	31.57	845,916	+0.14(+0.44%)
Apr 12, 2016	31.08	31.50	31.06	31.43	1,124,137	+0.33(+1.06%)
Apr 11, 2016	31.34	31.48	31.05	31.10	987,909	-0.02(-0.05%)
Apr 08, 2016	30.93	31.17	30.81	31.11	808,598	+0.35(+1.13%)
Apr 07, 2016	30.45	30.80	30.31	30.77	1,786,664	+0.18(+0.58%)
Apr 06, 2016	30.41	30.60	30.36	30.59	1,284,046	+0.14(+0.45%)
Apr 05, 2016	30.83	30.89	30.42	30.45	1,558,077	-0.48(-1.54%)
Apr 04, 2016	31.55	31.55	30.85	30.93	1,933,571	-0.63(-2.00%)

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.