Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	31.17	31.53	30.70	31.49	9,037,507	+0.71(+2.29%)
Jun 29, 2016	30.49	30.83	30.22	30.79	7,328,276	+0.77(+2.57%)
Jun 28, 2016	29.60	30.12	29.41	30.01	12,412,456	+0.89(+3.07%)
Jun 27, 2016	30.29	30.49	28.94	29.12	18,026,022	-1.74(-5.63%)
Jun 24, 2016	31.42	31.78	30.83	30.86	11,007,257	-2.41(-7.25%)
Jun 23, 2016	32.73	33.30	32.66	33.27	8,884,009	+1.05(+3.26%)
Jun 22, 2016	32.25	32.70	32.18	32.22	4,302,142	-0.04(-0.13%)
Jun 21, 2016	32.22	32.32	31.88	32.26	3,777,964	+0.12(+0.38%)
Jun 20, 2016	32.47	32.84	32.11	32.14	5,553,784	+0.33(+1.03%)
Jun 17, 2016	31.92	32.11	31.55	31.81	4,769,537	+0.17(+0.55%)
Jun 16, 2016	31.79	31.86	31.32	31.64	12,536,723	-0.46(-1.42%)
Jun 15, 2016	31.96	32.62	31.87	32.09	8,527,328	+0.16(+0.51%)
Jun 14, 2016	32.45	32.80	31.77	31.93	8,715,599	-0.73(-2.25%)
Jun 13, 2016	32.80	33.20	32.58	32.67	5,924,379	-0.40(-1.21%)
Jun 10, 2016	33.04	33.28	32.88	33.07	6,891,934	-0.47(-1.39%)
Jun 09, 2016	33.60	33.74	33.23	33.53	8,094,569	-0.46(-1.37%)
Jun 08, 2016	33.86	34.07	33.79	34.00	3,276,678	+0.09(+0.26%)
Jun 07, 2016	34.09	34.22	33.89	33.91	3,130,349	-0.18(-0.53%)
Jun 06, 2016	33.82	34.30	33.61	34.09	6,494,690	+0.48(+1.43%)
Jun 03, 2016	33.53	33.66	32.78	33.60	10,308,010	-0.64(-1.88%)
Jun 02, 2016	33.97	34.27	33.82	34.25	4,443,274	+0.13(+0.38%)
Jun 01, 2016	33.72	34.18	33.43	34.12	4,722,409	+0.14(+0.41%)
May 31, 2016	34.22	34.24	33.85	33.98	6,241,729	-0.05(-0.14%)
May 27, 2016	33.74	34.03	34.03	34.03	5,662,102	+0.36(+1.07%)
May 26, 2016	34.00	34.07	33.58	33.67	7,758,181	-0.33(-0.96%)
May 25, 2016	33.60	34.19	33.54	34.00	10,519,940	+0.56(+1.68%)
May 24, 2016	33.03	33.59	32.94	33.43	6,334,757	+0.64(+1.97%)
May 23, 2016	32.82	32.98	32.51	32.79	4,501,706	-0.05(-0.15%)
May 20, 2016	32.75	33.11	32.66	32.84	5,466,845	+0.27(+0.83%)
May 19, 2016	32.73	33.10	32.25	32.57	7,619,390	-0.33(-1.02%)
May 18, 2016	31.52	32.98	31.52	32.90	10,843,006	+1.34(+4.24%)
May 17, 2016	31.62	32.16	31.43	31.56	6,551,785	-0.21(-0.67%)
May 16, 2016	31.31	31.98	31.31	31.78	4,980,154	+0.48(+1.54%)
May 13, 2016	31.75	32.25	31.19	31.30	12,025,062	-0.60(-1.87%)
May 12, 2016	32.27	32.50	31.67	31.89	9,770,999	-0.22(-0.69%)
May 11, 2016	32.06	32.49	32.02	32.11	3,916,062	-0.12(-0.38%)
May 10, 2016	31.83	32.33	31.76	32.23	3,747,783	+0.61(+1.94%)
May 09, 2016	31.61	31.95	31.42	31.62	3,748,456	-0.08(-0.26%)
May 06, 2016	31.35	31.73	31.29	31.70	4,932,931	+0.13(+0.41%)
May 05, 2016	31.86	32.03	31.47	31.57	4,053,523	-0.19(-0.59%)
May 04, 2016	32.06	32.38	31.38	31.76	6,341,225	-0.59(-1.82%)
May 03, 2016	32.57	32.71	32.07	32.35	6,115,272	-0.79(-2.39%)
May 02, 2016	33.07	33.20	32.72	33.14	3,681,216	+0.22(+0.67%)
Apr 29, 2016	32.82	33.19	32.69	32.92	6,062,851	-0.16(-0.47%)
Apr 28, 2016	33.04	33.49	32.94	33.07	5,070,633	-0.38(-1.12%)
Apr 27, 2016	33.51	33.60	33.11	33.45	6,577,565	-0.04(-0.12%)
Apr 26, 2016	33.11	33.54	32.98	33.49	7,770,541	+0.44(+1.33%)
Apr 25, 2016	33.16	33.20	32.73	33.05	6,200,008	-0.24(-0.73%)
Apr 22, 2016	32.89	33.39	32.89	33.29	6,507,339	+0.31(+0.94%)
Apr 21, 2016	33.24	33.49	32.92	32.98	6,734,851	-0.23(-0.69%)
Apr 20, 2016	32.75	33.24	32.60	33.21	7,003,704	+0.41(+1.24%)
Apr 19, 2016	32.41	32.80	32.25	32.80	6,550,194	+0.49(+1.51%)
Apr 18, 2016	31.78	32.40	31.69	32.31	5,600,719	+0.33(+1.05%)
Apr 15, 2016	32.13	32.30	31.84	31.98	4,730,517	-0.14(-0.43%)
Apr 14, 2016	31.80	32.52	31.63	32.12	8,166,264	+0.29(+0.90%)
Apr 13, 2016	30.94	31.87	30.94	31.83	9,274,631	+1.17(+3.80%)
Apr 12, 2016	30.13	30.68	30.03	30.67	6,845,344	+0.58(+1.93%)
Apr 11, 2016	30.01	30.56	29.97	30.09	5,673,098	+0.28(+0.93%)
Apr 08, 2016	29.88	30.32	29.68	29.81	5,978,041	+0.22(+0.74%)
Apr 07, 2016	30.13	30.20	29.42	29.59	6,718,104	-0.83(-2.74%)
Apr 06, 2016	30.09	30.46	29.92	30.42	7,260,313	+0.31(+1.03%)
Apr 05, 2016	30.37	30.68	30.09	30.11	6,203,378	-0.68(-2.20%)
Apr 04, 2016	30.76	31.07	30.54	30.79	4,981,614	-0.01(-0.03%)

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.