Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	34.17	35.62	33.94	35.60	981,231	+1.68(+4.95%)
Jun 29, 2016	33.72	34.15	33.50	33.92	2,328,911	+0.62(+1.87%)
Jun 28, 2016	33.47	33.63	33.15	33.30	1,147,510	+0.17(+0.51%)
Jun 27, 2016	34.30	34.43	33.12	33.13	906,679	-1.66(-4.79%)
Jun 24, 2016	35.08	35.92	34.59	34.79	1,719,187	-1.85(-5.05%)
Jun 23, 2016	35.95	36.73	35.55	36.64	728,597	+0.89(+2.48%)
Jun 22, 2016	35.45	36.00	34.90	35.75	1,162,355	+0.51(+1.44%)
Jun 21, 2016	34.81	35.31	34.71	35.25	595,800	+0.38(+1.08%)
Jun 20, 2016	34.37	35.29	34.10	34.87	890,138	+0.87(+2.56%)
Jun 17, 2016	34.61	35.25	33.93	34.00	1,466,857	-0.61(-1.76%)
Jun 16, 2016	31.93	35.45	31.82	34.61	3,877,182	+3.24(+10.35%)
Jun 15, 2016	31.01	31.63	30.84	31.36	767,340	+0.44(+1.42%)
Jun 14, 2016	30.83	31.30	30.34	30.92	640,840	+0.01(+0.02%)
Jun 13, 2016	31.62	31.65	30.83	30.91	633,303	-0.97(-3.05%)
Jun 10, 2016	32.03	32.03	31.62	31.88	367,724	-0.37(-1.15%)
Jun 09, 2016	32.03	32.34	31.82	32.25	264,733	+0.13(+0.41%)
Jun 08, 2016	32.28	32.37	32.10	32.12	284,210	-0.07(-0.22%)
Jun 07, 2016	31.94	32.31	31.94	32.19	505,736	+0.09(+0.29%)
Jun 06, 2016	31.85	32.36	31.60	32.10	548,484	+0.30(+0.95%)
Jun 03, 2016	31.59	31.82	31.25	31.80	536,657	-0.07(-0.22%)
Jun 02, 2016	30.60	31.98	30.60	31.87	958,605	+1.06(+3.45%)
Jun 01, 2016	30.31	30.82	29.91	30.81	547,532	+0.40(+1.32%)
May 31, 2016	30.47	31.00	30.34	30.41	708,699	-0.11(-0.35%)
May 27, 2016	30.30	30.51	30.51	30.51	478,769	+0.15(+0.51%)
May 26, 2016	30.47	30.79	30.30	30.36	456,166	+0.05(+0.15%)
May 25, 2016	30.10	30.56	30.10	30.31	510,694	+0.29(+0.96%)
May 24, 2016	29.73	30.55	29.64	30.02	862,013	+0.55(+1.87%)
May 23, 2016	29.75	29.90	29.28	29.47	608,587	-0.25(-0.85%)
May 20, 2016	29.24	29.87	29.17	29.73	490,929	+0.60(+2.07%)
May 19, 2016	29.45	30.02	28.89	29.12	860,481	-0.43(-1.45%)
May 18, 2016	29.65	29.89	29.24	29.55	681,549	+0.05(+0.18%)
May 17, 2016	29.33	29.98	29.11	29.50	1,206,294	+0.18(+0.60%)
May 16, 2016	29.14	29.64	29.08	29.32	1,299,394	+0.16(+0.55%)
May 13, 2016	30.15	30.50	29.02	29.16	1,014,273	-1.24(-4.07%)
May 12, 2016	29.60	30.67	29.60	30.40	1,781,553	+0.84(+2.84%)
May 11, 2016	29.39	29.79	29.18	29.56	753,359	-0.12(-0.41%)
May 10, 2016	28.72	29.71	28.51	29.68	1,170,122	+1.15(+4.04%)
May 09, 2016	29.48	29.48	28.47	28.53	650,588	-0.66(-2.25%)
May 06, 2016	28.76	29.18	28.51	29.18	677,317	+0.67(+2.36%)
May 05, 2016	28.46	29.02	28.33	28.51	599,106	+0.17(+0.59%)
May 04, 2016	28.64	29.02	28.33	28.34	1,359,629	-0.40(-1.38%)
May 03, 2016	29.97	30.14	28.66	28.74	897,253	-1.35(-4.49%)
May 02, 2016	31.11	31.12	29.81	30.09	1,643,200	-1.05(-3.36%)
Apr 29, 2016	30.80	32.05	30.42	31.14	2,525,698	+1.09(+3.64%)
Apr 28, 2016	30.20	30.82	29.92	30.05	1,400,162	-0.12(-0.41%)
Apr 27, 2016	29.33	30.19	29.31	30.17	1,762,928	+0.88(+3.00%)
Apr 26, 2016	29.22	29.42	28.81	29.29	1,247,219	+0.07(+0.24%)
Apr 25, 2016	29.41	29.57	29.07	29.22	792,425	-0.35(-1.19%)
Apr 22, 2016	29.37	29.99	29.03	29.57	1,153,368	+0.21(+0.70%)
Apr 21, 2016	30.52	30.63	29.19	29.37	1,351,900	-1.13(-3.71%)
Apr 20, 2016	30.76	30.92	30.45	30.50	827,134	-0.28(-0.92%)
Apr 19, 2016	30.98	31.11	30.63	30.78	649,458	+0.08(+0.27%)
Apr 18, 2016	30.67	30.73	30.23	30.70	466,740	+0.01(+0.02%)
Apr 15, 2016	30.38	30.92	30.35	30.69	652,162	+0.31(+1.03%)
Apr 14, 2016	30.06	32.44	29.80	30.38	2,076,379	+0.43(+1.43%)
Apr 13, 2016	30.35	30.44	29.79	29.95	901,657	-0.28(-0.91%)
Apr 12, 2016	29.52	30.45	29.52	30.22	1,344,708	+0.64(+2.17%)
Apr 11, 2016	29.56	30.05	29.41	29.58	790,247	+0.32(+1.10%)
Apr 08, 2016	29.41	29.73	28.95	29.26	497,225	-0.11(-0.39%)
Apr 07, 2016	28.82	29.40	28.75	29.37	722,537	+0.27(+0.94%)
Apr 06, 2016	28.68	29.11	28.34	29.10	576,853	+0.46(+1.60%)
Apr 05, 2016	28.36	28.98	28.27	28.64	1,817,563	+0.37(+1.32%)
Apr 04, 2016	29.56	29.66	28.09	28.27	1,630,768	-1.44(-4.83%)

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.