Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	28.66	29.01	28.31	29.01	855,147	+0.61(+2.16%)
Jun 29, 2016	28.22	28.93	28.14	28.40	931,857	+0.35(+1.25%)
Jun 28, 2016	27.70	28.66	27.70	28.05	1,334,096	+0.53(+1.91%)
Jun 27, 2016	29.36	29.54	27.26	27.52	1,876,513	-2.28(-7.65%)
Jun 24, 2016	29.36	30.42	28.93	29.80	6,578,944	-0.53(-1.73%)
Jun 23, 2016	30.59	30.93	30.33	30.33	914,601	-0.18(-0.57%)
Jun 22, 2016	30.42	30.68	30.15	30.50	1,274,183	+0.26(+0.87%)
Jun 21, 2016	30.24	30.59	29.54	30.24	766,651	-0.26(-0.86%)
Jun 20, 2016	29.19	30.46	29.01	30.50	976,786	+1.58(+5.45%)
Jun 17, 2016	28.84	29.45	28.66	28.93	1,093,896	+0.18(+0.61%)
Jun 16, 2016	29.19	29.36	28.40	28.75	747,797	-0.79(-2.67%)
Jun 15, 2016	29.54	30.11	28.75	29.54	1,379,226	+0.61(+2.12%)
Jun 14, 2016	29.98	30.85	28.84	28.93	1,323,920	-1.49(-4.90%)
Jun 13, 2016	30.42	31.03	30.24	30.42	546,466	-0.26(-0.86%)
Jun 10, 2016	30.68	30.85	29.98	30.68	643,761	-0.18(-0.57%)
Jun 09, 2016	31.47	31.56	30.77	30.85	793,963	-0.79(-2.49%)
Jun 08, 2016	31.91	32.08	31.38	31.64	2,163,889	-0.26(-0.82%)
Jun 07, 2016	31.47	31.99	31.12	31.91	1,173,970	+0.61(+1.96%)
Jun 06, 2016	31.03	31.64	30.94	31.29	815,537	+0.18(+0.56%)
Jun 03, 2016	31.29	31.47	30.68	31.12	715,305	+0.00(+0.00%)
Jun 02, 2016	31.12	31.47	31.03	31.12	1,145,051	-0.18(-0.56%)
Jun 01, 2016	31.64	31.82	30.94	31.29	1,139,711	-0.09(-0.28%)
May 31, 2016	31.47	31.99	31.29	31.38	1,249,579	+0.44(+1.42%)
May 27, 2016	30.68	30.94	30.94	30.94	917,778	+0.26(+0.86%)
May 26, 2016	31.20	31.20	30.24	30.68	1,118,296	-0.09(-0.29%)
May 25, 2016	30.42	30.94	30.07	30.77	1,786,845	+0.61(+2.03%)
May 24, 2016	30.07	30.59	29.89	30.15	1,231,867	-0.18(-0.58%)
May 23, 2016	30.15	30.90	30.07	30.33	1,513,173	+0.26(+0.87%)
May 20, 2016	29.19	30.50	29.19	30.07	1,711,559	+0.88(+3.00%)
May 19, 2016	30.85	30.85	28.58	29.19	2,997,636	-1.58(-5.13%)
May 18, 2016	29.45	31.16	29.19	30.77	3,556,024	+1.14(+3.85%)
May 17, 2016	30.77	30.85	27.87	29.63	4,760,279	-0.96(-3.15%)
May 16, 2016	32.52	32.87	29.36	30.59	2,199,292	-1.67(-5.16%)
May 13, 2016	30.59	32.26	30.59	32.26	3,530,556	+0.88(+2.79%)
May 12, 2016	32.78	32.87	28.22	31.38	7,263,306	-0.44(-1.38%)
May 11, 2016	34.54	35.32	31.56	31.82	15,798,324	-21.56(-40.39%)
May 10, 2016	55.40	55.66	52.50	53.38	1,539,472	-1.49(-2.72%)
May 09, 2016	54.35	55.05	52.90	54.87	930,608	+1.05(+1.95%)
May 06, 2016	52.15	54.08	51.23	53.82	1,160,173	+1.75(+3.37%)
May 05, 2016	52.59	53.40	51.98	52.07	1,087,234	-0.96(-1.82%)
May 04, 2016	51.19	53.38	50.84	53.03	777,692	+1.67(+3.24%)
May 03, 2016	51.10	51.37	49.48	51.37	891,623	+0.26(+0.51%)
May 02, 2016	51.19	51.89	50.58	51.10	1,174,300	-0.44(-0.85%)
Apr 29, 2016	52.59	52.59	50.75	51.54	1,050,347	-1.23(-2.33%)
Apr 28, 2016	53.21	54.08	52.77	52.77	699,395	-0.26(-0.50%)
Apr 27, 2016	51.19	53.29	50.93	53.03	1,319,998	+1.84(+3.60%)
Apr 26, 2016	53.82	55.05	50.93	51.19	1,801,773	-2.54(-4.73%)
Apr 25, 2016	54.35	54.74	52.94	53.73	1,592,839	-0.61(-1.13%)
Apr 22, 2016	55.22	55.66	54.35	54.35	1,251,384	-0.96(-1.74%)
Apr 21, 2016	56.71	57.24	54.78	55.31	1,402,710	-1.14(-2.02%)
Apr 20, 2016	59.52	59.60	53.29	56.45	2,646,922	-3.68(-6.12%)
Apr 19, 2016	63.46	65.39	59.78	60.13	1,828,550	-3.42(-5.38%)
Apr 18, 2016	65.04	65.04	62.85	63.55	788,988	-1.67(-2.55%)
Apr 15, 2016	65.30	66.09	64.60	65.21	1,017,852	-0.44(-0.67%)
Apr 14, 2016	66.27	66.27	64.86	65.65	699,553	-0.57(-0.86%)
Apr 13, 2016	66.00	66.53	65.70	66.22	552,873	+0.31(+0.47%)
Apr 12, 2016	65.83	66.27	65.39	65.92	802,569	+0.44(+0.67%)
Apr 11, 2016	67.14	67.14	65.39	65.48	680,605	-1.67(-2.48%)
Apr 08, 2016	66.88	67.49	65.65	67.14	478,872	+0.88(+1.32%)
Apr 07, 2016	67.41	69.33	65.65	66.27	1,472,358	-1.49(-2.20%)
Apr 06, 2016	66.27	68.72	65.57	67.76	1,271,115	+1.49(+2.25%)
Apr 05, 2016	63.99	67.58	62.23	66.27	3,369,500	+1.84(+2.86%)
Apr 04, 2016	65.74	66.09	63.90	64.43	787,787	-1.75(-2.65%)

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.