Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	31.77	32.58	31.42	32.02	182,070	+0.29(+0.93%)
Jun 29, 2016	31.39	32.15	31.04	31.73	336,865	+1.11(+3.62%)
Jun 28, 2016	30.32	30.83	30.05	30.62	426,304	+0.57(+1.89%)
Jun 27, 2016	31.66	31.85	29.84	30.05	361,304	-1.89(-5.90%)
Jun 24, 2016	33.68	35.10	31.89	31.94	1,246,523	-3.22(-9.16%)
Jun 23, 2016	34.64	35.20	34.42	35.16	246,760	+0.99(+2.88%)
Jun 22, 2016	34.45	34.70	34.10	34.17	188,644	-0.30(-0.88%)
Jun 21, 2016	34.29	34.69	34.10	34.48	134,906	+0.10(+0.30%)
Jun 20, 2016	34.20	34.88	34.20	34.37	116,264	+0.40(+1.17%)
Jun 17, 2016	34.01	34.29	33.61	33.97	399,131	+0.07(+0.20%)
Jun 16, 2016	33.75	33.92	33.25	33.91	169,607	+0.03(+0.08%)
Jun 15, 2016	34.06	34.62	33.79	33.88	247,695	-0.14(-0.42%)
Jun 14, 2016	34.74	35.59	33.76	34.02	251,752	-0.86(-2.47%)
Jun 13, 2016	35.08	35.61	34.69	34.88	215,394	-0.43(-1.21%)
Jun 10, 2016	34.97	35.58	34.66	35.31	104,450	-0.09(-0.24%)
Jun 09, 2016	35.45	35.87	34.87	35.40	140,410	-0.28(-0.80%)
Jun 08, 2016	35.60	36.00	35.45	35.68	73,124	+0.06(+0.16%)
Jun 07, 2016	35.60	36.07	35.41	35.62	139,639	+0.04(+0.11%)
Jun 06, 2016	35.34	36.00	35.32	35.59	138,825	+0.16(+0.45%)
Jun 03, 2016	35.94	35.99	34.76	35.42	149,990	-0.28(-0.80%)
Jun 02, 2016	35.65	36.03	35.44	35.71	205,683	-0.12(-0.34%)
Jun 01, 2016	35.41	36.02	35.23	35.83	338,049	+0.15(+0.42%)
May 31, 2016	35.87	35.95	35.41	35.68	353,700	-0.15(-0.42%)
May 27, 2016	35.53	35.83	35.83	35.83	193,892	+0.19(+0.53%)
May 26, 2016	35.88	35.88	35.43	35.64	120,609	-0.28(-0.79%)
May 25, 2016	35.73	36.18	35.60	35.93	269,467	+0.26(+0.72%)
May 24, 2016	35.15	35.82	35.10	35.67	218,535	+0.53(+1.51%)
May 23, 2016	35.05	35.53	34.88	35.14	188,028	-0.05(-0.13%)
May 20, 2016	34.97	35.30	34.85	35.19	251,718	+0.26(+0.73%)
May 19, 2016	34.72	35.11	34.11	34.93	310,935	-0.29(-0.83%)
May 18, 2016	33.88	35.26	33.88	35.23	368,072	+1.30(+3.83%)
May 17, 2016	34.06	34.67	33.69	33.93	300,977	-0.16(-0.47%)
May 16, 2016	33.34	34.42	33.10	34.09	238,298	+0.87(+2.62%)
May 13, 2016	33.44	33.78	33.04	33.22	270,051	-0.25(-0.74%)
May 12, 2016	33.29	33.57	32.85	33.46	216,398	+0.31(+0.94%)
May 11, 2016	33.10	33.43	33.04	33.15	94,087	-0.07(-0.20%)
May 10, 2016	33.06	33.43	32.73	33.22	124,968	+0.39(+1.18%)
May 09, 2016	32.41	32.92	32.41	32.83	121,657	+0.15(+0.46%)
May 06, 2016	32.35	32.78	32.17	32.68	179,773	+0.31(+0.97%)
May 05, 2016	33.14	33.29	32.31	32.36	236,641	-0.75(-2.26%)
May 04, 2016	33.25	33.42	32.41	33.11	248,184	-0.22(-0.65%)
May 03, 2016	33.77	33.88	33.11	33.33	376,897	-0.74(-2.17%)
May 02, 2016	33.86	34.17	33.71	34.07	307,289	+0.02(+0.06%)
Apr 29, 2016	33.98	34.25	33.53	34.05	2,573,842	-0.08(-0.22%)
Apr 28, 2016	34.48	34.81	33.96	34.13	607,464	-0.44(-1.28%)
Apr 27, 2016	34.68	34.69	34.08	34.57	1,109,709	+1.63(+4.95%)
Apr 26, 2016	31.98	33.35	31.71	32.94	251,648	+0.94(+2.95%)
Apr 25, 2016	32.99	32.99	31.17	32.00	231,980	-0.73(-2.22%)
Apr 22, 2016	32.28	32.82	32.12	32.72	91,173	+0.50(+1.55%)
Apr 21, 2016	32.30	32.84	32.01	32.22	144,074	+0.01(+0.03%)
Apr 20, 2016	32.34	32.54	32.00	32.21	87,603	-0.06(-0.18%)
Apr 19, 2016	32.02	32.45	31.82	32.27	189,089	+0.38(+1.18%)
Apr 18, 2016	31.68	32.11	31.62	31.89	150,738	+0.05(+0.15%)
Apr 15, 2016	32.22	32.42	31.72	31.84	65,054	-0.48(-1.49%)
Apr 14, 2016	31.99	32.91	31.99	32.33	66,789	+0.26(+0.82%)
Apr 13, 2016	31.38	32.12	31.18	32.06	72,804	+0.91(+2.94%)
Apr 12, 2016	31.02	31.35	30.80	31.15	51,697	+0.17(+0.55%)
Apr 11, 2016	30.74	31.53	30.60	30.98	73,118	+0.30(+0.98%)
Apr 08, 2016	30.95	31.36	30.36	30.68	65,430	+0.01(+0.03%)
Apr 07, 2016	30.27	31.27	30.21	30.67	228,883	+0.20(+0.65%)
Apr 06, 2016	31.14	31.31	30.19	30.47	164,223	-0.59(-1.91%)
Apr 05, 2016	31.63	31.76	31.02	31.06	63,139	-0.85(-2.66%)
Apr 04, 2016	32.24	32.44	31.79	31.91	59,482	-0.48(-1.48%)

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.