Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	21.23	21.74	21.18	21.55	16,653,369	+0.39(+1.85%)
Jun 29, 2016	20.64	21.29	20.64	21.16	10,425,711	+0.98(+4.84%)
Jun 28, 2016	19.62	20.18	19.53	20.18	11,889,843	+0.80(+4.15%)
Jun 27, 2016	19.89	19.92	19.22	19.38	13,721,568	-0.70(-3.46%)
Jun 24, 2016	20.83	20.95	20.07	20.08	17,986,060	-1.30(-6.06%)
Jun 23, 2016	20.94	21.37	20.81	21.37	9,246,836	+0.65(+3.14%)
Jun 22, 2016	20.76	20.91	20.49	20.72	9,909,552	+0.03(+0.14%)
Jun 21, 2016	21.11	21.18	20.66	20.69	7,978,485	-0.32(-1.52%)
Jun 20, 2016	21.08	21.18	20.90	21.01	7,787,107	+0.24(+1.15%)
Jun 17, 2016	20.77	20.89	20.63	20.77	10,224,592	-0.02(-0.10%)
Jun 16, 2016	20.66	20.81	20.33	20.79	6,836,084	+0.01(+0.07%)
Jun 15, 2016	20.82	21.00	20.70	20.78	6,702,531	-0.04(-0.17%)
Jun 14, 2016	21.50	21.50	20.69	20.81	13,176,408	-0.70(-3.23%)
Jun 13, 2016	22.14	22.23	21.50	21.51	7,618,321	-0.64(-2.88%)
Jun 10, 2016	21.85	22.20	21.74	22.15	6,986,761	+0.16(+0.72%)
Jun 09, 2016	22.28	22.28	21.73	21.99	6,963,452	-0.36(-1.62%)
Jun 08, 2016	22.39	22.54	22.30	22.35	4,084,699	-0.01(-0.03%)
Jun 07, 2016	22.38	22.45	22.28	22.36	4,938,615	+0.04(+0.16%)
Jun 06, 2016	22.32	22.49	22.26	22.32	5,459,397	+0.01(+0.06%)
Jun 03, 2016	22.47	22.66	22.25	22.31	4,868,168	-0.15(-0.67%)
Jun 02, 2016	22.41	22.49	22.31	22.46	4,284,736	+0.01(+0.03%)
Jun 01, 2016	22.47	22.59	22.31	22.45	4,319,753	-0.13(-0.57%)
May 31, 2016	22.62	22.74	22.49	22.58	8,474,292	+0.01(+0.06%)
May 27, 2016	22.40	22.56	22.56	22.56	4,028,401	+0.16(+0.74%)
May 26, 2016	22.55	22.61	22.36	22.40	4,612,734	-0.14(-0.64%)
May 25, 2016	22.36	22.68	22.36	22.54	4,749,143	+0.23(+1.03%)
May 24, 2016	22.16	22.41	22.11	22.31	5,854,067	+0.19(+0.84%)
May 23, 2016	21.90	22.26	21.80	22.13	4,851,735	+0.32(+1.48%)
May 20, 2016	21.75	21.96	21.70	21.80	12,914,719	+0.08(+0.36%)
May 19, 2016	21.68	21.78	21.50	21.73	7,335,788	-0.11(-0.49%)
May 18, 2016	21.96	22.21	21.66	21.83	6,641,506	-0.16(-0.75%)
May 17, 2016	22.17	22.28	21.88	22.00	6,136,072	-0.20(-0.90%)
May 16, 2016	22.03	22.34	22.03	22.20	5,758,696	+0.08(+0.36%)
May 13, 2016	22.32	22.57	22.08	22.12	6,044,413	-0.27(-1.18%)
May 12, 2016	22.31	22.49	22.23	22.39	4,850,329	+0.17(+0.77%)
May 11, 2016	22.23	22.44	22.10	22.21	6,043,117	-0.07(-0.32%)
May 10, 2016	22.32	22.38	22.07	22.28	6,373,164	+0.10(+0.45%)
May 09, 2016	22.41	22.53	21.98	22.18	19,147,212	-0.47(-2.09%)
May 06, 2016	22.47	22.82	21.89	22.66	7,520,347	+0.05(+0.22%)
May 05, 2016	22.57	22.87	22.49	22.61	7,387,239	+0.07(+0.32%)
May 04, 2016	22.51	22.70	22.44	22.54	7,266,972	-0.09(-0.41%)
May 03, 2016	22.77	22.82	22.46	22.63	8,853,192	-0.51(-2.20%)
May 02, 2016	23.12	23.25	22.94	23.14	6,111,690	+0.11(+0.50%)
Apr 29, 2016	22.89	23.07	22.83	23.02	5,514,892	+0.07(+0.31%)
Apr 28, 2016	23.34	23.34	22.87	22.95	6,029,333	-0.21(-0.93%)
Apr 27, 2016	23.17	23.28	22.95	23.17	3,790,156	+0.06(+0.25%)
Apr 26, 2016	22.91	23.14	22.89	23.11	4,457,392	+0.25(+1.10%)
Apr 25, 2016	23.07	23.20	22.85	22.86	6,161,903	-0.27(-1.15%)
Apr 22, 2016	22.88	23.20	22.84	23.12	4,169,121	+0.31(+1.35%)
Apr 21, 2016	22.86	23.06	22.76	22.82	7,052,180	-0.06(-0.28%)
Apr 20, 2016	22.96	23.06	22.88	22.88	7,996,084	-0.04(-0.19%)
Apr 19, 2016	22.94	23.08	22.71	22.92	6,667,294	-0.01(-0.03%)
Apr 18, 2016	22.61	22.94	22.59	22.93	4,706,759	+0.19(+0.82%)
Apr 15, 2016	22.69	22.80	22.63	22.74	5,364,610	+0.01(+0.06%)
Apr 14, 2016	22.79	22.85	22.58	22.73	4,508,370	-0.04(-0.19%)
Apr 13, 2016	22.53	22.88	22.49	22.77	6,631,562	+0.23(+1.02%)
Apr 12, 2016	22.43	22.74	22.34	22.54	6,728,128	+0.10(+0.45%)
Apr 11, 2016	22.44	22.71	22.39	22.44	7,291,447	+0.05(+0.22%)
Apr 08, 2016	22.04	22.51	22.04	22.39	6,958,571	+0.32(+1.46%)
Apr 07, 2016	21.95	22.24	21.90	22.07	6,184,887	+0.00(+0.00%)
Apr 06, 2016	22.06	22.21	21.65	22.07	8,526,416	+0.01(+0.03%)
Apr 05, 2016	22.13	22.26	22.01	22.06	8,009,047	-0.29(-1.31%)
Apr 04, 2016	22.30	22.54	22.18	22.36	7,476,346	+0.03(+0.13%)

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.