Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	29.69	30.54	29.23	30.36	5,232,825	+1.16(+3.97%)
Jun 29, 2016	28.32	29.32	27.90	29.20	3,266,698	+1.33(+4.77%)
Jun 28, 2016	27.16	28.08	27.16	27.87	2,204,850	+1.24(+4.66%)
Jun 27, 2016	27.70	27.80	26.35	26.63	3,019,601	-1.60(-5.67%)
Jun 24, 2016	28.32	29.25	28.15	28.23	2,760,136	-1.50(-5.05%)
Jun 23, 2016	28.84	29.76	28.67	29.73	2,006,999	+1.43(+5.05%)
Jun 22, 2016	28.48	28.69	28.08	28.30	1,791,362	-0.26(-0.91%)
Jun 21, 2016	28.53	28.67	27.91	28.56	1,430,285	+0.12(+0.42%)
Jun 20, 2016	28.17	29.05	28.02	28.44	3,785,786	+1.52(+5.65%)
Jun 17, 2016	26.77	27.02	26.55	26.92	1,314,666	+0.15(+0.56%)
Jun 16, 2016	26.80	27.08	26.19	26.77	1,402,491	-0.18(-0.67%)
Jun 15, 2016	26.59	27.45	26.53	26.95	1,499,183	+0.42(+1.58%)
Jun 14, 2016	26.68	27.28	25.93	26.53	1,612,300	-0.11(-0.41%)
Jun 13, 2016	27.67	27.77	26.39	26.64	2,384,003	-0.19(-0.71%)
Jun 10, 2016	27.40	27.45	26.60	26.83	1,629,822	-1.11(-3.97%)
Jun 09, 2016	27.55	28.28	27.50	27.94	1,928,480	+0.23(+0.83%)
Jun 08, 2016	27.11	27.80	27.10	27.71	1,668,154	+0.66(+2.44%)
Jun 07, 2016	27.17	27.40	26.58	27.05	1,343,635	-0.13(-0.48%)
Jun 06, 2016	26.66	27.49	26.54	27.18	2,096,301	+0.57(+2.14%)
Jun 03, 2016	26.70	26.81	26.12	26.61	1,633,608	+0.09(+0.34%)
Jun 02, 2016	25.92	26.68	25.90	26.52	1,381,799	+0.33(+1.26%)
Jun 01, 2016	26.02	26.28	25.46	26.19	1,353,388	+0.00(+0.00%)
May 31, 2016	25.87	26.44	25.76	26.19	1,579,194	+0.33(+1.28%)
May 27, 2016	25.59	25.86	25.86	25.86	857,100	+0.20(+0.78%)
May 26, 2016	25.63	26.15	25.19	25.66	1,530,128	-0.04(-0.16%)
May 25, 2016	25.36	25.86	24.81	25.70	2,748,600	+0.32(+1.26%)
May 24, 2016	25.06	25.50	24.89	25.38	1,675,044	+0.48(+1.93%)
May 23, 2016	24.71	25.52	24.71	24.90	2,360,141	-0.30(-1.19%)
May 20, 2016	25.02	25.43	24.77	25.20	2,186,760	+0.50(+2.02%)
May 19, 2016	24.94	25.09	24.39	24.70	2,044,013	-0.28(-1.12%)
May 18, 2016	25.11	25.68	24.73	24.98	1,695,649	-0.23(-0.91%)
May 17, 2016	25.24	25.50	25.06	25.21	1,885,368	+0.03(+0.12%)
May 16, 2016	25.49	26.21	25.07	25.18	2,737,305	-0.14(-0.55%)
May 13, 2016	24.66	25.59	24.61	25.32	2,535,948	+0.82(+3.35%)
May 12, 2016	25.28	25.33	23.92	24.50	4,662,305	-0.81(-3.20%)
May 11, 2016	26.17	26.18	25.28	25.31	3,981,830	-1.01(-3.84%)
May 10, 2016	25.89	26.45	25.77	26.32	3,851,659	+0.48(+1.86%)
May 09, 2016	26.52	27.44	25.42	25.84	6,921,804	-0.66(-2.49%)
May 06, 2016	24.01	26.75	23.66	26.50	16,462,339	+5.08(+23.72%)
May 05, 2016	21.72	22.10	21.26	21.42	4,922,943	-0.22(-1.02%)
May 04, 2016	21.91	22.30	21.53	21.64	3,303,314	-0.51(-2.30%)
May 03, 2016	22.54	22.67	21.58	22.15	5,533,519	+0.64(+2.98%)
May 02, 2016	21.07	21.81	20.77	21.51	2,039,011	+0.51(+2.43%)
Apr 29, 2016	20.95	21.19	20.41	21.00	1,488,035	-0.01(-0.05%)
Apr 28, 2016	21.02	21.50	20.87	21.01	1,527,330	-0.07(-0.33%)
Apr 27, 2016	21.00	21.09	20.25	21.08	1,559,210	-0.07(-0.33%)
Apr 26, 2016	21.07	21.50	20.87	21.15	1,320,133	+0.01(+0.05%)
Apr 25, 2016	21.17	21.54	20.97	21.14	1,535,765	-0.38(-1.77%)
Apr 22, 2016	21.31	21.69	20.88	21.52	1,155,386	+0.03(+0.14%)
Apr 21, 2016	21.18	21.89	21.15	21.49	1,999,474	+0.34(+1.61%)
Apr 20, 2016	20.57	21.46	20.20	21.15	1,447,410	+0.37(+1.78%)
Apr 19, 2016	21.30	21.30	20.19	20.78	1,279,354	-0.56(-2.62%)
Apr 18, 2016	20.85	21.45	20.58	21.34	1,328,381	+0.32(+1.52%)
Apr 15, 2016	20.61	21.30	20.14	21.02	2,229,731	+0.38(+1.84%)
Apr 14, 2016	20.50	20.93	19.99	20.64	1,306,622	+0.11(+0.54%)
Apr 13, 2016	19.90	21.00	19.80	20.53	1,681,186	+0.85(+4.32%)
Apr 12, 2016	19.58	19.83	19.27	19.68	700,553	+0.19(+0.97%)
Apr 11, 2016	19.52	19.98	19.47	19.49	752,016	+0.01(+0.05%)
Apr 08, 2016	19.82	20.22	19.22	19.48	1,500,344	-0.11(-0.56%)
Apr 07, 2016	19.79	20.11	19.34	19.59	1,125,529	-0.47(-2.34%)
Apr 06, 2016	19.49	20.16	19.49	20.06	1,088,591	+0.64(+3.30%)
Apr 05, 2016	19.35	19.88	19.24	19.42	1,085,848	-0.19(-0.97%)
Apr 04, 2016	19.45	20.34	19.28	19.61	1,623,217	+0.06(+0.31%)

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.