Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	20.37	20.90	20.24	20.89	24,546,968	+0.60(+2.97%)
Jun 29, 2016	20.05	20.30	19.81	20.28	17,103,504	+0.50(+2.52%)
Jun 28, 2016	19.50	19.80	19.19	19.79	24,617,400	+0.80(+4.24%)
Jun 27, 2016	19.34	19.38	18.58	18.98	32,070,776	-0.73(-3.71%)
Jun 24, 2016	20.16	20.52	19.70	19.71	61,336,544	-2.23(-10.15%)
Jun 23, 2016	21.65	21.94	21.55	21.94	22,423,146	+0.72(+3.41%)
Jun 22, 2016	21.09	21.45	21.02	21.22	18,086,726	+0.15(+0.72%)
Jun 21, 2016	20.95	21.14	20.74	21.06	15,367,979	+0.24(+1.16%)
Jun 20, 2016	20.81	21.14	20.78	20.82	21,675,772	+0.47(+2.33%)
Jun 17, 2016	20.18	20.49	20.14	20.35	24,001,124	+0.19(+0.96%)
Jun 16, 2016	19.66	20.19	19.48	20.16	20,286,404	+0.28(+1.42%)
Jun 15, 2016	19.97	20.24	19.75	19.87	21,626,850	+0.10(+0.49%)
Jun 14, 2016	20.17	20.44	19.63	19.78	19,668,874	-0.53(-2.61%)
Jun 13, 2016	20.35	20.69	20.29	20.31	15,951,467	-0.23(-1.10%)
Jun 10, 2016	20.61	20.78	20.45	20.53	16,729,565	-0.43(-2.07%)
Jun 09, 2016	21.12	21.15	20.86	20.97	12,304,742	-0.37(-1.73%)
Jun 08, 2016	21.27	21.56	21.22	21.34	12,825,915	+0.02(+0.08%)
Jun 07, 2016	21.63	21.66	21.30	21.32	12,374,273	-0.27(-1.23%)
Jun 06, 2016	21.40	21.71	21.34	21.59	12,655,157	+0.25(+1.17%)
Jun 03, 2016	21.39	21.43	20.91	21.34	18,113,732	-0.59(-2.71%)
Jun 02, 2016	22.08	22.15	21.88	21.93	10,047,218	-0.17(-0.76%)
Jun 01, 2016	21.80	22.17	21.44	22.10	13,900,110	+0.10(+0.44%)
May 31, 2016	22.22	22.41	21.90	22.00	15,825,330	-0.13(-0.58%)
May 27, 2016	22.07	22.13	22.13	22.13	12,632,653	+0.09(+0.40%)
May 26, 2016	22.44	22.44	21.99	22.04	12,529,483	-0.29(-1.30%)
May 25, 2016	22.20	22.74	22.19	22.33	19,725,136	+0.30(+1.35%)
May 24, 2016	21.74	22.23	21.67	22.04	22,421,758	+0.47(+2.16%)
May 23, 2016	21.48	21.65	21.39	21.57	11,082,092	+0.05(+0.22%)
May 20, 2016	21.59	21.84	21.44	21.52	17,803,150	+0.13(+0.60%)
May 19, 2016	21.76	21.99	21.26	21.39	14,288,196	-0.51(-2.31%)
May 18, 2016	21.06	21.94	21.05	21.90	25,294,348	+0.87(+4.13%)
May 17, 2016	20.97	21.35	20.86	21.03	18,003,532	-0.04(-0.19%)
May 16, 2016	20.79	21.24	20.78	21.07	12,294,015	+0.26(+1.24%)
May 13, 2016	21.06	21.43	20.81	20.81	16,641,214	-0.27(-1.30%)
May 12, 2016	21.35	21.49	20.88	21.09	12,237,308	-0.10(-0.49%)
May 11, 2016	21.38	21.70	21.18	21.19	11,928,433	-0.22(-1.01%)
May 10, 2016	21.23	21.54	21.16	21.41	13,931,131	+0.43(+2.03%)
May 09, 2016	21.10	21.30	20.93	20.98	13,351,995	-0.12(-0.57%)
May 06, 2016	20.89	21.18	20.82	21.10	14,928,997	+0.06(+0.31%)
May 05, 2016	21.11	21.30	20.90	21.04	14,814,041	-0.09(-0.42%)
May 04, 2016	21.30	21.40	20.94	21.13	18,837,430	-0.49(-2.27%)
May 03, 2016	21.61	21.63	21.18	21.62	20,792,530	-0.30(-1.36%)
May 02, 2016	21.79	22.12	21.58	21.92	18,642,132	+0.16(+0.74%)
Apr 29, 2016	21.71	21.90	21.59	21.76	19,251,502	-0.14(-0.62%)
Apr 28, 2016	21.89	22.36	21.77	21.89	13,802,493	-0.24(-1.09%)
Apr 27, 2016	21.97	22.37	21.86	22.13	15,524,832	+0.10(+0.47%)
Apr 26, 2016	22.00	22.12	21.85	22.03	17,233,820	+0.02(+0.07%)
Apr 25, 2016	22.01	22.16	21.77	22.01	14,693,785	-0.14(-0.61%)
Apr 22, 2016	21.84	22.24	21.82	22.15	23,867,646	+0.35(+1.61%)
Apr 21, 2016	21.87	22.29	21.70	21.80	20,734,168	-0.12(-0.55%)
Apr 20, 2016	21.17	21.97	21.12	21.92	31,059,114	+0.76(+3.59%)
Apr 19, 2016	20.68	21.18	20.63	21.16	28,772,988	+0.58(+2.84%)
Apr 18, 2016	20.93	20.95	20.41	20.57	37,025,816	-0.02(-0.12%)
Apr 15, 2016	21.04	21.08	20.56	20.60	18,634,692	-0.33(-1.57%)
Apr 14, 2016	20.58	21.00	20.52	20.93	23,360,274	+0.23(+1.12%)
Apr 13, 2016	20.01	20.69	19.97	20.69	22,825,612	+1.04(+5.29%)
Apr 12, 2016	19.37	19.87	19.33	19.65	18,693,954	+0.38(+1.95%)
Apr 11, 2016	19.11	19.54	19.09	19.28	15,142,482	+0.29(+1.52%)
Apr 08, 2016	19.20	19.33	18.92	18.99	12,507,331	+0.02(+0.13%)
Apr 07, 2016	19.37	19.43	18.80	18.97	21,442,416	-0.56(-2.87%)
Apr 06, 2016	19.46	19.77	19.41	19.53	18,736,734	+0.03(+0.16%)
Apr 05, 2016	19.69	19.75	19.38	19.49	16,082,837	-0.53(-2.64%)
Apr 04, 2016	20.38	20.40	19.92	20.02	14,268,196	-0.39(-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.