Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	22.82	23.02	22.74	22.96	27,709,808	+0.18(+0.77%)
Jun 29, 2016	22.52	22.79	22.51	22.79	22,306,434	+0.30(+1.33%)
Jun 28, 2016	22.57	22.60	22.22	22.49	27,225,452	+0.00(+0.01%)
Jun 27, 2016	22.53	22.55	22.29	22.48	36,081,680	-0.14(-0.64%)
Jun 24, 2016	22.18	22.87	22.17	22.63	48,084,360	-0.04(-0.19%)
Jun 23, 2016	22.70	22.72	22.57	22.67	22,164,908	+0.11(+0.49%)
Jun 22, 2016	22.52	22.72	22.50	22.56	26,895,776	+0.09(+0.41%)
Jun 21, 2016	22.42	22.55	22.31	22.47	21,226,464	+0.11(+0.51%)
Jun 20, 2016	22.42	22.57	22.34	22.36	22,713,660	+0.05(+0.21%)
Jun 17, 2016	22.34	22.42	22.14	22.31	57,430,480	-0.11(-0.49%)
Jun 16, 2016	22.33	22.47	22.26	22.42	21,323,188	+0.06(+0.25%)
Jun 15, 2016	22.39	22.52	22.33	22.36	25,494,854	+0.05(+0.24%)
Jun 14, 2016	22.22	22.38	22.07	22.31	28,832,058	+0.13(+0.60%)
Jun 13, 2016	22.33	22.38	22.16	22.18	25,146,870	-0.19(-0.86%)
Jun 10, 2016	22.33	22.46	22.23	22.37	23,887,068	+0.02(+0.07%)
Jun 09, 2016	22.44	22.51	22.28	22.35	19,302,478	-0.06(-0.27%)
Jun 08, 2016	22.28	22.47	22.26	22.41	19,522,636	+0.08(+0.35%)
Jun 07, 2016	22.36	22.42	22.28	22.34	23,416,152	-0.01(-0.03%)
Jun 06, 2016	22.49	22.50	22.33	22.34	28,672,928	+0.06(+0.25%)
Jun 03, 2016	22.19	22.34	22.18	22.29	20,271,678	-0.03(-0.11%)
Jun 02, 2016	22.17	22.33	22.06	22.31	20,697,192	+0.14(+0.64%)
Jun 01, 2016	22.17	22.30	22.14	22.17	22,964,688	-0.09(-0.40%)
May 31, 2016	22.19	22.33	22.16	22.26	26,679,450	+0.01(+0.04%)
May 27, 2016	22.28	22.25	22.25	22.25	18,360,978	-0.03(-0.14%)
May 26, 2016	22.23	22.44	22.20	22.28	27,642,838	+0.12(+0.52%)
May 25, 2016	22.09	22.32	22.09	22.16	23,118,428	+0.08(+0.34%)
May 24, 2016	21.90	22.14	21.87	22.09	28,073,932	+0.23(+1.06%)
May 23, 2016	21.89	22.03	21.84	21.85	32,118,398	-0.11(-0.52%)
May 20, 2016	21.80	22.06	21.65	21.97	53,255,976	+0.21(+0.95%)
May 19, 2016	21.41	21.80	21.23	21.76	111,539,184	+1.90(+9.58%)
May 18, 2016	19.82	20.05	19.72	19.86	70,753,752	-0.61(-3.00%)
May 17, 2016	20.77	20.84	20.40	20.47	29,424,410	-0.29(-1.39%)
May 16, 2016	20.40	20.86	20.34	20.76	32,378,712	+0.34(+1.66%)
May 13, 2016	20.91	20.93	20.33	20.42	43,709,644	-0.60(-2.86%)
May 12, 2016	20.93	21.08	20.87	21.02	30,317,202	+0.14(+0.66%)
May 11, 2016	21.22	21.23	20.63	20.88	46,419,360	-0.70(-3.22%)
May 10, 2016	21.62	21.69	21.47	21.58	20,408,194	-0.05(-0.23%)
May 09, 2016	21.41	21.68	21.38	21.63	27,594,586	+0.22(+1.03%)
May 06, 2016	20.99	21.41	20.95	21.41	31,321,656	+0.33(+1.55%)
May 05, 2016	21.01	21.10	20.89	21.08	25,792,682	+0.01(+0.03%)
May 04, 2016	20.97	21.17	20.84	21.08	19,221,078	+0.06(+0.28%)
May 03, 2016	20.97	21.17	20.94	21.02	18,879,506	-0.19(-0.87%)
May 02, 2016	20.90	21.24	20.90	21.20	24,258,190	+0.23(+1.08%)
Apr 29, 2016	21.56	21.59	20.82	20.98	38,569,424	-0.64(-2.96%)
Apr 28, 2016	21.67	21.84	21.57	21.62	15,226,071	-0.16(-0.73%)
Apr 27, 2016	21.80	21.89	21.64	21.78	16,408,653	+0.04(+0.17%)
Apr 26, 2016	21.86	21.92	21.68	21.74	21,194,064	-0.05(-0.25%)
Apr 25, 2016	21.50	21.80	21.35	21.79	18,796,138	+0.24(+1.09%)
Apr 22, 2016	21.59	21.63	21.42	21.56	19,812,736	+0.08(+0.37%)
Apr 21, 2016	21.79	21.86	21.41	21.48	21,095,676	-0.23(-1.07%)
Apr 20, 2016	21.88	21.96	21.69	21.71	17,254,280	-0.18(-0.80%)
Apr 19, 2016	21.89	21.98	21.80	21.89	26,138,318	-0.03(-0.13%)
Apr 18, 2016	21.66	21.93	21.60	21.91	21,110,932	+0.25(+1.16%)
Apr 15, 2016	21.63	21.77	21.63	21.66	24,178,074	+0.08(+0.38%)
Apr 14, 2016	21.69	21.72	21.38	21.58	22,241,904	-0.11(-0.51%)
Apr 13, 2016	21.65	21.78	21.60	21.69	19,964,470	+0.11(+0.51%)
Apr 12, 2016	21.20	21.60	21.16	21.58	24,650,466	+0.44(+2.08%)
Apr 11, 2016	21.33	21.45	21.14	21.14	25,073,520	-0.21(-0.97%)
Apr 08, 2016	21.43	21.45	21.29	21.35	20,771,878	-0.05(-0.23%)
Apr 07, 2016	21.59	21.62	21.31	21.40	19,479,206	-0.26(-1.19%)
Apr 06, 2016	21.55	21.66	21.49	21.66	17,095,366	+0.13(+0.58%)
Apr 05, 2016	21.65	21.72	21.42	21.53	18,422,590	-0.14(-0.67%)
Apr 04, 2016	21.64	21.76	21.62	21.68	21,751,712	+0.01(+0.06%)

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.