Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	31.43	31.80	30.96	31.76	8,962,268	+0.71(+2.29%)
Jun 29, 2016	30.75	31.09	30.47	31.04	7,267,267	+0.78(+2.57%)
Jun 28, 2016	29.85	30.37	29.65	30.27	12,309,120	+0.90(+3.07%)
Jun 27, 2016	30.54	30.75	29.18	29.37	17,875,954	-1.75(-5.63%)
Jun 24, 2016	31.68	32.04	31.09	31.12	10,915,620	-2.43(-7.25%)
Jun 23, 2016	33.00	33.57	32.94	33.55	8,810,049	+1.06(+3.26%)
Jun 22, 2016	32.52	32.97	32.45	32.49	4,266,326	-0.04(-0.13%)
Jun 21, 2016	32.49	32.59	32.14	32.53	3,746,512	+0.12(+0.38%)
Jun 20, 2016	32.74	33.11	32.38	32.41	5,507,548	+0.33(+1.03%)
Jun 17, 2016	32.19	32.38	31.81	32.08	4,729,830	+0.17(+0.55%)
Jun 16, 2016	32.06	32.13	31.58	31.90	12,432,305	-0.46(-1.42%)
Jun 15, 2016	32.22	32.89	32.14	32.36	8,456,305	+0.16(+0.51%)
Jun 14, 2016	32.72	33.08	32.04	32.20	8,643,007	-0.74(-2.25%)
Jun 13, 2016	33.08	33.47	32.85	32.94	5,875,036	-0.40(-1.21%)
Jun 10, 2016	33.32	33.56	33.15	33.34	6,834,532	-0.47(-1.39%)
Jun 09, 2016	33.89	34.03	33.51	33.81	8,027,150	-0.47(-1.37%)
Jun 08, 2016	34.14	34.36	34.08	34.28	3,249,387	+0.09(+0.26%)
Jun 07, 2016	34.37	34.50	34.17	34.19	3,104,277	-0.18(-0.53%)
Jun 06, 2016	34.10	34.59	33.89	34.37	6,440,596	+0.49(+1.43%)
Jun 03, 2016	33.81	33.94	33.06	33.89	10,222,155	-0.65(-1.88%)
Jun 02, 2016	34.26	34.56	34.10	34.54	4,406,266	+0.13(+0.38%)
Jun 01, 2016	34.00	34.47	33.71	34.40	4,683,076	+0.14(+0.41%)
May 31, 2016	34.51	34.53	34.13	34.26	6,189,742	-0.05(-0.14%)
May 27, 2016	34.03	34.31	34.31	34.31	5,614,943	+0.36(+1.07%)
May 26, 2016	34.28	34.36	33.86	33.95	7,693,563	-0.33(-0.96%)
May 25, 2016	33.89	34.48	33.82	34.28	10,432,321	+0.57(+1.68%)
May 24, 2016	33.31	33.87	33.22	33.71	6,281,996	+0.65(+1.97%)
May 23, 2016	33.10	33.26	32.79	33.06	4,464,212	-0.05(-0.15%)
May 20, 2016	33.02	33.39	32.93	33.11	5,421,312	+0.27(+0.83%)
May 19, 2016	33.01	33.38	32.52	32.84	7,555,929	-0.34(-1.02%)
May 18, 2016	31.78	33.26	31.78	33.18	10,752,696	+1.35(+4.24%)
May 17, 2016	31.89	32.43	31.69	31.83	6,497,216	-0.21(-0.67%)
May 16, 2016	31.57	32.24	31.57	32.04	4,938,675	+0.49(+1.54%)
May 13, 2016	32.02	32.52	31.46	31.56	11,924,906	-0.60(-1.87%)
May 12, 2016	32.54	32.78	31.94	32.16	9,689,617	-0.22(-0.69%)
May 11, 2016	32.33	32.76	32.29	32.38	3,883,445	-0.12(-0.38%)
May 10, 2016	32.09	32.60	32.03	32.50	3,716,569	+0.62(+1.93%)
May 09, 2016	31.88	32.22	31.68	31.89	3,717,236	-0.08(-0.26%)
May 06, 2016	31.62	31.99	31.55	31.97	4,891,845	+0.13(+0.41%)
May 05, 2016	32.13	32.30	31.74	31.84	4,019,762	-0.19(-0.59%)
May 04, 2016	32.33	32.65	31.64	32.03	6,288,409	-0.59(-1.82%)
May 03, 2016	32.84	32.99	32.34	32.62	6,064,339	-0.80(-2.39%)
May 02, 2016	33.35	33.47	33.00	33.42	3,650,555	+0.22(+0.67%)
Apr 29, 2016	33.10	33.47	32.96	33.20	6,012,354	-0.16(-0.47%)
Apr 28, 2016	33.32	33.77	33.21	33.35	5,028,400	-0.38(-1.12%)
Apr 27, 2016	33.79	33.88	33.39	33.73	6,522,781	-0.04(-0.12%)
Apr 26, 2016	33.39	33.82	33.25	33.77	7,705,821	+0.44(+1.33%)
Apr 25, 2016	33.43	33.47	33.00	33.33	6,148,369	-0.25(-0.74%)
Apr 22, 2016	33.16	33.67	33.16	33.57	6,453,140	+0.31(+0.94%)
Apr 21, 2016	33.52	33.77	33.20	33.26	6,678,757	-0.23(-0.69%)
Apr 20, 2016	33.02	33.52	32.87	33.49	6,945,371	+0.41(+1.24%)
Apr 19, 2016	32.69	33.08	32.52	33.08	6,495,638	+0.49(+1.52%)
Apr 18, 2016	32.04	32.67	31.95	32.59	5,554,071	+0.34(+1.05%)
Apr 15, 2016	32.40	32.57	32.11	32.25	4,691,117	-0.14(-0.43%)
Apr 14, 2016	32.07	32.79	31.90	32.39	8,098,248	+0.29(+0.90%)
Apr 13, 2016	31.20	32.13	31.20	32.10	9,197,383	+1.18(+3.80%)
Apr 12, 2016	30.38	30.94	30.28	30.92	6,788,330	+0.58(+1.93%)
Apr 11, 2016	30.27	30.82	30.22	30.34	5,625,847	+0.28(+0.93%)
Apr 08, 2016	30.13	30.58	29.93	30.06	5,928,251	+0.22(+0.74%)
Apr 07, 2016	30.38	30.46	29.67	29.84	6,662,150	-0.84(-2.74%)
Apr 06, 2016	30.34	30.72	30.18	30.68	7,199,843	+0.31(+1.03%)
Apr 05, 2016	30.62	30.93	30.34	30.37	6,151,711	-0.68(-2.20%)
Apr 04, 2016	31.02	31.34	30.79	31.05	4,940,123	-0.01(-0.03%)

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.