Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	32.97	33.19	32.81	32.94	209,850	+0.07(+0.21%)
Jun 29, 2016	33.17	33.24	32.85	32.87	193,543	-0.23(-0.70%)
Jun 28, 2016	33.39	33.39	32.99	33.10	211,543	+0.04(+0.11%)
Jun 27, 2016	33.43	33.43	32.88	33.07	261,329	+0.80(+2.47%)
Jun 24, 2016	32.46	32.46	32.17	32.27	117,149	+0.78(+2.46%)
Jun 23, 2016	31.56	31.65	31.46	31.49	67,959	-0.31(-0.97%)
Jun 22, 2016	31.73	31.86	31.70	31.80	104,123	+0.02(+0.08%)
Jun 21, 2016	31.94	31.95	31.74	31.78	431,224	-0.13(-0.40%)
Jun 20, 2016	31.94	31.98	31.88	31.91	681,446	-0.31(-0.97%)
Jun 17, 2016	32.37	32.37	32.14	32.22	88,998	-0.21(-0.66%)
Jun 16, 2016	32.51	32.68	32.37	32.44	146,733	+0.17(+0.52%)
Jun 15, 2016	32.18	32.37	32.18	32.27	575,547	+0.12(+0.36%)
Jun 14, 2016	32.31	32.35	32.12	32.15	280,240	-0.02(-0.05%)
Jun 13, 2016	32.13	32.18	32.02	32.17	101,125	+0.16(+0.50%)
Jun 10, 2016	32.06	32.17	31.93	32.01	354,890	+0.13(+0.40%)
Jun 09, 2016	31.92	31.97	31.84	31.88	147,005	+0.21(+0.65%)
Jun 08, 2016	31.59	31.73	31.57	31.67	151,385	+0.13(+0.42%)
Jun 07, 2016	31.57	31.61	31.54	31.54	44,842	+0.09(+0.29%)
Jun 06, 2016	31.61	31.61	31.43	31.45	414,820	-0.21(-0.65%)
Jun 03, 2016	31.58	31.67	31.52	31.66	287,817	+0.42(+1.35%)
Jun 02, 2016	31.13	31.31	31.13	31.23	66,445	+0.25(+0.80%)
Jun 01, 2016	31.09	31.21	30.96	30.99	197,102	+0.06(+0.18%)
May 31, 2016	30.65	31.00	30.65	30.93	76,245	+0.09(+0.31%)
May 27, 2016	30.89	30.84	30.84	30.84	72,111	-0.06(-0.20%)
May 26, 2016	30.82	30.98	30.82	30.90	64,970	+0.14(+0.47%)
May 25, 2016	30.87	30.92	30.71	30.75	132,477	-0.11(-0.35%)
May 24, 2016	30.89	30.90	30.70	30.86	71,127	-0.11(-0.35%)
May 23, 2016	30.94	31.00	30.87	30.97	81,179	+0.04(+0.12%)
May 20, 2016	30.82	30.97	30.77	30.93	202,209	+0.05(+0.16%)
May 19, 2016	30.79	30.96	30.79	30.88	237,041	+0.12(+0.40%)
May 18, 2016	31.09	31.09	30.66	30.76	130,841	-0.44(-1.43%)
May 17, 2016	31.14	31.28	31.14	31.20	112,721	+0.05(+0.17%)
May 16, 2016	31.26	31.27	31.11	31.15	84,906	-0.26(-0.84%)
May 13, 2016	31.20	31.41	31.16	31.41	168,875	+0.33(+1.05%)
May 12, 2016	31.01	31.12	31.01	31.09	58,526	-0.14(-0.44%)
May 11, 2016	31.09	31.31	31.04	31.22	267,456	+0.15(+0.48%)
May 10, 2016	31.10	31.15	30.97	31.08	1,659,426	+0.03(+0.09%)
May 09, 2016	31.01	31.08	30.96	31.05	273,818	+0.07(+0.21%)
May 06, 2016	31.05	31.07	30.94	30.98	2,216,186	-0.16(-0.53%)
May 05, 2016	30.88	31.15	30.83	31.15	482,175	+0.24(+0.79%)
May 04, 2016	30.81	30.90	30.72	30.90	745,494	+0.10(+0.32%)
May 03, 2016	30.76	30.90	30.76	30.80	202,017	+0.39(+1.29%)
May 02, 2016	30.89	30.89	30.41	30.41	365,717	-0.31(-1.01%)
Apr 29, 2016	30.47	30.75	30.46	30.72	207,259	+0.10(+0.34%)
Apr 28, 2016	30.47	30.65	30.43	30.62	148,731	+0.14(+0.46%)
Apr 27, 2016	30.39	30.59	30.33	30.48	92,164	+0.28(+0.94%)
Apr 26, 2016	30.31	30.32	30.19	30.20	194,086	-0.16(-0.51%)
Apr 25, 2016	30.44	30.51	30.35	30.35	995,094	-0.11(-0.35%)
Apr 22, 2016	30.55	30.58	30.43	30.46	127,899	-0.08(-0.27%)
Apr 21, 2016	30.52	30.63	30.45	30.54	112,672	-0.18(-0.60%)
Apr 20, 2016	31.13	31.18	30.68	30.73	142,698	-0.30(-0.97%)
Apr 19, 2016	31.08	31.11	30.90	31.03	102,199	-0.09(-0.30%)
Apr 18, 2016	31.15	31.15	31.00	31.12	162,162	-0.12(-0.37%)
Apr 15, 2016	31.10	31.32	31.10	31.24	81,131	+0.22(+0.70%)
Apr 14, 2016	31.07	31.11	30.95	31.02	155,365	-0.12(-0.40%)
Apr 13, 2016	31.00	31.20	30.95	31.14	330,483	+0.09(+0.29%)
Apr 12, 2016	31.12	31.14	30.98	31.05	1,201,718	-0.23(-0.72%)
Apr 11, 2016	31.17	31.31	31.08	31.28	134,567	+0.01(+0.03%)
Apr 08, 2016	31.34	31.37	31.22	31.27	200,304	-0.22(-0.69%)
Apr 07, 2016	31.30	31.50	31.29	31.49	218,455	+0.36(+1.16%)
Apr 06, 2016	31.18	31.25	31.02	31.12	113,667	-0.22(-0.71%)
Apr 05, 2016	31.26	31.36	31.26	31.35	1,101,679	+0.35(+1.14%)
Apr 04, 2016	31.02	31.07	30.90	30.99	186,532	+0.03(+0.09%)

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.