Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	31.01	31.70	30.62	31.70	3,983,142	+0.68(+2.19%)
Jun 29, 2016	30.68	31.33	30.17	31.02	5,877,834	+0.89(+2.94%)
Jun 28, 2016	30.52	30.69	29.92	30.13	4,513,450	+0.36(+1.20%)
Jun 27, 2016	31.75	31.76	29.64	29.78	6,675,743	-2.31(-7.19%)
Jun 24, 2016	32.77	33.36	32.07	32.08	5,929,918	-2.30(-6.68%)
Jun 23, 2016	34.03	34.53	33.80	34.38	4,002,794	+0.90(+2.70%)
Jun 22, 2016	33.87	34.06	33.46	33.48	4,352,764	-0.10(-0.31%)
Jun 21, 2016	32.92	33.58	32.57	33.58	4,299,336	+0.46(+1.39%)
Jun 20, 2016	33.60	33.87	33.07	33.12	3,912,469	-0.02(-0.06%)
Jun 17, 2016	32.23	33.29	32.23	33.14	11,546,285	+1.25(+3.93%)
Jun 16, 2016	31.49	31.98	30.92	31.89	4,507,643	-0.02(-0.06%)
Jun 15, 2016	32.10	32.91	31.82	31.91	3,596,463	-0.25(-0.79%)
Jun 14, 2016	32.36	32.96	31.66	32.16	3,984,658	-0.42(-1.30%)
Jun 13, 2016	32.33	33.14	32.26	32.58	3,592,090	-0.41(-1.26%)
Jun 10, 2016	33.68	33.95	32.95	33.00	4,196,326	-1.23(-3.60%)
Jun 09, 2016	34.04	34.47	33.77	34.23	4,477,033	-0.60(-1.73%)
Jun 08, 2016	34.45	35.31	34.45	34.84	4,970,421	+0.73(+2.15%)
Jun 07, 2016	33.12	34.36	33.11	34.10	6,038,139	+1.30(+3.96%)
Jun 06, 2016	30.56	33.05	30.56	32.80	7,101,645	+2.62(+8.66%)
Jun 03, 2016	30.21	30.62	29.86	30.19	2,868,483	+0.08(+0.28%)
Jun 02, 2016	29.89	30.18	29.40	30.10	3,200,386	-0.09(-0.31%)
Jun 01, 2016	30.41	30.58	29.65	30.20	4,312,129	-0.80(-2.58%)
May 31, 2016	30.65	31.32	30.58	31.00	5,152,280	+0.31(+1.01%)
May 27, 2016	30.65	30.69	30.69	30.69	3,127,441	+0.04(+0.12%)
May 26, 2016	31.04	31.38	30.62	30.65	3,964,495	-0.08(-0.28%)
May 25, 2016	29.93	30.84	29.85	30.73	4,221,244	+1.11(+3.75%)
May 24, 2016	30.00	30.04	29.35	29.62	3,121,592	-0.07(-0.22%)
May 23, 2016	29.66	29.95	29.48	29.69	3,700,126	-0.25(-0.85%)
May 20, 2016	29.27	30.09	29.27	29.94	4,365,857	+0.70(+2.38%)
May 19, 2016	29.22	29.77	29.08	29.25	7,405,448	-0.34(-1.14%)
May 18, 2016	30.53	31.00	29.39	29.59	5,617,260	-1.29(-4.17%)
May 17, 2016	30.33	31.18	30.17	30.87	6,987,799	+0.55(+1.80%)
May 16, 2016	29.92	30.64	29.75	30.33	4,419,032	+1.02(+3.47%)
May 13, 2016	29.75	30.18	29.27	29.31	3,740,977	-0.74(-2.47%)
May 12, 2016	30.91	31.22	29.69	30.06	4,723,987	-0.39(-1.27%)
May 11, 2016	29.77	30.75	29.35	30.44	5,943,596	+0.56(+1.89%)
May 10, 2016	29.72	30.12	29.30	29.88	5,343,579	+0.32(+1.08%)
May 09, 2016	31.14	31.30	29.53	29.56	8,020,858	-1.92(-6.10%)
May 06, 2016	31.08	32.30	30.97	31.48	4,271,322	+0.16(+0.51%)
May 05, 2016	32.08	32.22	30.86	31.32	5,341,693	-0.17(-0.54%)
May 04, 2016	32.52	33.21	31.33	31.49	7,558,125	-1.27(-3.88%)
May 03, 2016	32.16	32.83	31.32	32.76	8,295,320	+0.05(+0.14%)
May 02, 2016	33.82	34.11	32.51	32.71	14,760,633	-1.19(-3.52%)
Apr 29, 2016	31.35	34.33	31.31	33.90	14,801,613	+2.77(+8.88%)
Apr 28, 2016	29.27	31.91	28.00	31.14	17,803,832	+1.32(+4.42%)
Apr 27, 2016	28.66	30.31	28.65	29.82	10,910,436	+2.19(+7.93%)
Apr 26, 2016	27.75	27.93	27.48	27.63	7,629,070	+0.05(+0.17%)
Apr 25, 2016	27.34	28.01	27.24	27.58	6,663,571	+0.05(+0.17%)
Apr 22, 2016	26.85	28.02	26.85	27.53	5,383,705	+0.68(+2.52%)
Apr 21, 2016	27.14	27.32	26.84	26.86	4,821,811	-0.14(-0.52%)
Apr 20, 2016	27.11	27.21	26.49	27.00	7,266,118	-0.49(-1.78%)
Apr 19, 2016	26.84	27.73	26.63	27.49	8,108,211	+0.90(+3.40%)
Apr 18, 2016	25.46	26.98	25.27	26.58	7,742,375	+0.55(+2.10%)
Apr 15, 2016	26.73	26.76	25.87	26.04	8,613,960	-1.06(-3.92%)
Apr 14, 2016	27.67	27.67	26.69	27.10	7,286,259	-0.38(-1.37%)
Apr 13, 2016	26.33	27.53	26.12	27.48	10,521,129	+1.30(+4.96%)
Apr 12, 2016	25.85	26.40	25.32	26.18	11,993,820	+0.48(+1.87%)
Apr 11, 2016	26.57	26.72	25.47	25.70	12,888,692	-1.68(-6.15%)
Apr 08, 2016	27.45	27.75	27.17	27.38	3,658,892	+0.51(+1.89%)
Apr 07, 2016	27.38	27.60	26.54	26.88	5,400,464	-0.61(-2.22%)
Apr 06, 2016	27.63	28.12	26.99	27.49	4,138,052	+0.18(+0.65%)
Apr 05, 2016	27.68	27.83	27.00	27.31	5,072,763	-0.53(-1.89%)
Apr 04, 2016	27.84	28.17	27.45	27.84	4,198,822	+0.06(+0.20%)

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.