Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	30.01	30.07	29.36	29.72	2,777,715	-0.32(-1.07%)
Jun 29, 2016	28.58	30.15	28.46	30.04	3,492,725	+1.88(+6.68%)
Jun 28, 2016	27.66	28.23	27.48	28.16	2,236,400	+0.90(+3.30%)
Jun 27, 2016	28.00	28.08	26.92	27.26	2,701,584	-0.94(-3.33%)
Jun 24, 2016	28.10	28.91	28.10	28.20	3,648,712	-1.10(-3.75%)
Jun 23, 2016	29.39	29.68	29.17	29.30	2,224,633	+0.24(+0.83%)
Jun 22, 2016	29.44	29.47	29.05	29.06	1,646,588	-0.38(-1.29%)
Jun 21, 2016	29.64	29.83	29.30	29.44	1,225,226	-0.10(-0.34%)
Jun 20, 2016	29.43	29.78	29.34	29.54	1,734,058	+0.55(+1.90%)
Jun 17, 2016	28.91	29.41	28.81	28.99	1,700,460	+0.02(+0.07%)
Jun 16, 2016	29.14	29.17	28.57	28.97	1,417,494	-0.27(-0.92%)
Jun 15, 2016	29.36	29.87	29.18	29.24	1,699,979	+0.17(+0.58%)
Jun 14, 2016	28.97	29.37	28.81	29.07	2,016,879	+0.02(+0.07%)
Jun 13, 2016	29.53	29.82	29.01	29.05	1,698,006	-0.70(-2.35%)
Jun 10, 2016	30.38	30.50	29.62	29.75	2,247,707	-0.90(-2.94%)
Jun 09, 2016	30.30	30.73	29.85	30.65	3,048,987	+0.31(+1.02%)
Jun 08, 2016	31.31	31.49	30.27	30.34	4,007,318	-0.95(-3.04%)
Jun 07, 2016	31.40	31.60	31.20	31.29	5,632,744	-0.27(-0.86%)
Jun 06, 2016	31.50	31.60	30.76	31.56	2,261,537	-0.28(-0.88%)
Jun 03, 2016	31.50	32.03	31.31	31.84	1,889,028	+0.18(+0.57%)
Jun 02, 2016	31.43	31.77	31.24	31.66	2,350,576	+0.19(+0.60%)
Jun 01, 2016	30.97	31.68	30.80	31.47	2,108,191	+0.30(+0.96%)
May 31, 2016	30.86	31.20	30.60	31.17	2,387,816	+0.49(+1.60%)
May 27, 2016	30.16	30.68	30.68	30.68	1,705,300	+0.49(+1.62%)
May 26, 2016	29.93	30.43	29.85	30.19	2,236,477	+0.47(+1.58%)
May 25, 2016	29.66	30.02	29.40	29.72	1,388,318	+0.14(+0.47%)
May 24, 2016	29.55	29.94	29.47	29.58	2,178,039	-0.09(-0.30%)
May 23, 2016	30.10	30.33	29.64	29.67	1,583,707	-0.31(-1.03%)
May 20, 2016	29.44	30.06	29.20	29.98	2,407,605	+0.54(+1.83%)
May 19, 2016	28.98	29.73	28.90	29.44	1,826,234	+0.41(+1.41%)
May 18, 2016	29.99	30.00	28.77	29.03	3,713,743	-1.05(-3.49%)
May 17, 2016	31.00	31.23	29.99	30.08	3,216,523	-0.96(-3.09%)
May 16, 2016	30.92	31.31	30.53	31.04	1,841,558	+0.05(+0.16%)
May 13, 2016	31.24	32.23	30.65	30.99	2,156,283	-0.45(-1.43%)
May 12, 2016	30.86	31.67	30.73	31.44	1,877,328	+0.76(+2.48%)
May 11, 2016	31.56	31.70	30.64	30.68	2,505,582	-1.30(-4.07%)
May 10, 2016	32.17	32.55	31.81	31.98	1,595,537	-0.18(-0.56%)
May 09, 2016	31.56	32.39	31.43	32.16	1,838,405	+0.73(+2.32%)
May 06, 2016	31.48	31.53	30.49	31.43	2,455,433	-0.11(-0.35%)
May 05, 2016	32.49	32.60	31.37	31.54	3,481,452	-1.26(-3.84%)
May 04, 2016	32.59	33.21	32.31	32.80	2,512,305	+0.14(+0.43%)
May 03, 2016	33.61	33.61	32.56	32.66	3,051,912	-1.24(-3.66%)
May 02, 2016	33.10	34.03	33.06	33.90	2,640,048	+0.85(+2.57%)
Apr 29, 2016	33.41	33.48	32.51	33.05	2,534,140	-0.35(-1.05%)
Apr 28, 2016	33.40	34.16	33.32	33.40	2,333,368	-0.33(-0.98%)
Apr 27, 2016	34.05	34.10	33.47	33.73	2,275,400	-0.33(-0.97%)
Apr 26, 2016	33.51	34.20	33.51	34.06	4,171,798	+0.52(+1.55%)
Apr 25, 2016	32.80	33.83	32.70	33.54	5,067,305	+0.81(+2.47%)
Apr 22, 2016	32.87	33.60	31.77	32.73	9,867,521	+1.93(+6.27%)
Apr 21, 2016	30.38	30.90	29.91	30.80	6,058,290	+0.76(+2.53%)
Apr 20, 2016	29.85	30.15	29.64	30.04	2,949,682	+0.53(+1.80%)
Apr 19, 2016	29.55	29.77	29.20	29.51	3,197,255	+0.15(+0.51%)
Apr 18, 2016	28.65	29.51	28.54	29.36	3,059,679	+0.67(+2.34%)
Apr 15, 2016	28.21	28.79	28.05	28.69	3,108,009	+0.38(+1.34%)
Apr 14, 2016	28.39	29.00	28.25	28.31	3,290,352	+0.01(+0.04%)
Apr 13, 2016	27.37	28.38	27.34	28.30	3,760,462	+1.22(+4.51%)
Apr 12, 2016	26.29	27.38	25.89	27.08	3,810,427	+0.82(+3.12%)
Apr 11, 2016	26.69	27.21	26.20	26.26	3,430,626	-0.44(-1.65%)
Apr 08, 2016	27.62	27.69	26.51	26.70	3,265,230	-0.61(-2.23%)
Apr 07, 2016	27.78	27.87	26.85	27.31	6,609,352	-1.10(-3.87%)
Apr 06, 2016	28.39	28.48	27.82	28.41	3,288,492	+0.05(+0.18%)
Apr 05, 2016	28.18	28.60	27.97	28.36	2,773,973	-0.15(-0.53%)
Apr 04, 2016	30.32	30.32	28.36	28.51	5,050,807	-1.81(-5.97%)

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.