Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	28.76	31.49	27.57	28.88	401,617	+0.04(+0.14%)
Jun 29, 2016	28.64	29.09	27.96	28.84	367,885	+0.60(+2.12%)
Jun 28, 2016	28.51	28.94	27.90	28.24	467,007	+0.21(+0.75%)
Jun 27, 2016	31.87	31.91	28.01	28.03	451,144	-4.26(-13.19%)
Jun 24, 2016	33.69	34.08	31.94	32.29	446,876	-2.98(-8.45%)
Jun 23, 2016	35.32	35.58	34.53	35.27	272,039	+0.35(+1.00%)
Jun 22, 2016	34.68	35.09	34.24	34.92	164,945	+0.27(+0.78%)
Jun 21, 2016	34.57	34.75	34.08	34.65	293,617	+0.21(+0.61%)
Jun 20, 2016	33.98	34.83	33.98	34.44	151,558	+0.66(+1.95%)
Jun 17, 2016	34.29	34.29	33.45	33.78	237,165	-0.39(-1.14%)
Jun 16, 2016	33.75	34.69	33.12	34.17	254,749	+0.14(+0.41%)
Jun 15, 2016	33.53	34.33	33.10	34.03	750,304	+0.58(+1.73%)
Jun 14, 2016	33.52	34.03	32.90	33.45	158,598	+0.08(+0.24%)
Jun 13, 2016	34.19	34.45	33.18	33.37	149,142	-0.78(-2.28%)
Jun 10, 2016	33.90	34.40	33.35	34.15	182,946	-0.18(-0.52%)
Jun 09, 2016	35.00	35.00	33.91	34.33	107,311	-0.58(-1.66%)
Jun 08, 2016	34.85	35.13	34.27	34.91	96,963	-0.05(-0.14%)
Jun 07, 2016	35.30	35.41	34.77	34.96	108,148	-0.22(-0.63%)
Jun 06, 2016	34.31	35.52	34.15	35.18	288,966	+0.78(+2.27%)
Jun 03, 2016	34.92	34.92	34.09	34.40	115,996	-0.70(-1.99%)
Jun 02, 2016	35.28	35.49	34.77	35.10	158,756	-0.40(-1.13%)
Jun 01, 2016	35.14	35.57	34.79	35.50	362,617	+0.27(+0.77%)
May 31, 2016	35.21	35.37	34.77	35.23	133,938	+0.03(+0.09%)
May 27, 2016	34.75	35.20	35.20	35.20	144,100	+0.37(+1.06%)
May 26, 2016	34.48	35.00	34.39	34.83	119,392	+0.31(+0.90%)
May 25, 2016	33.87	34.83	33.80	34.52	184,556	+0.83(+2.46%)
May 24, 2016	32.22	33.72	32.16	33.69	285,043	+1.68(+5.25%)
May 23, 2016	32.61	32.82	31.76	32.01	172,384	-0.48(-1.48%)
May 20, 2016	32.58	33.00	32.26	32.49	266,540	+0.04(+0.12%)
May 19, 2016	33.27	33.29	32.25	32.45	229,218	-0.89(-2.67%)
May 18, 2016	31.10	33.46	30.80	33.34	356,281	+2.33(+7.51%)
May 17, 2016	31.96	32.01	30.75	31.01	482,286	-1.11(-3.46%)
May 16, 2016	34.60	34.60	30.55	32.12	820,679	-3.07(-8.72%)
May 13, 2016	35.47	36.02	35.02	35.19	196,191	-0.49(-1.37%)
May 12, 2016	35.64	35.98	35.40	35.68	138,519	+0.15(+0.42%)
May 11, 2016	36.26	36.32	35.49	35.53	59,067	-0.80(-2.20%)
May 10, 2016	35.98	36.61	35.90	36.33	64,735	+0.37(+1.03%)
May 09, 2016	35.88	36.44	35.88	35.96	60,925	+0.08(+0.22%)
May 06, 2016	35.32	35.90	35.31	35.88	116,734	+0.33(+0.93%)
May 05, 2016	35.70	37.17	35.27	35.55	91,189	+0.03(+0.08%)
May 04, 2016	34.62	35.65	33.56	35.52	133,547	+0.62(+1.78%)
May 03, 2016	35.58	36.12	34.86	34.90	97,818	-1.02(-2.84%)
May 02, 2016	35.74	36.03	35.36	35.92	126,700	+0.38(+1.07%)
Apr 29, 2016	36.53	36.53	35.46	35.54	143,072	-0.92(-2.52%)
Apr 28, 2016	36.76	36.95	36.37	36.46	81,155	-0.40(-1.09%)
Apr 27, 2016	37.15	37.64	36.43	36.86	81,655	-0.47(-1.26%)
Apr 26, 2016	36.73	37.58	36.50	37.33	75,530	+0.80(+2.19%)
Apr 25, 2016	36.97	37.12	36.48	36.53	148,778	-0.64(-1.72%)
Apr 22, 2016	36.97	37.63	36.70	37.17	131,524	-0.01(-0.03%)
Apr 21, 2016	37.80	37.82	37.06	37.18	121,023	-0.58(-1.54%)
Apr 20, 2016	36.97	37.81	36.85	37.76	110,395	+0.74(+2.00%)
Apr 19, 2016	37.80	37.80	36.62	37.02	93,583	-0.59(-1.57%)
Apr 18, 2016	37.96	38.00	36.83	37.61	202,252	-0.53(-1.39%)
Apr 15, 2016	37.89	38.31	37.56	38.14	83,047	+0.25(+0.66%)
Apr 14, 2016	37.90	38.16	37.54	37.89	122,380	+0.15(+0.40%)
Apr 13, 2016	36.57	37.75	36.50	37.74	124,613	+1.40(+3.85%)
Apr 12, 2016	36.19	36.53	35.63	36.34	118,700	+0.17(+0.47%)
Apr 11, 2016	36.51	36.91	36.13	36.17	94,542	-0.20(-0.55%)
Apr 08, 2016	36.02	36.65	35.82	36.37	108,412	+0.56(+1.56%)
Apr 07, 2016	36.53	36.53	34.86	35.81	214,404	-0.90(-2.45%)
Apr 06, 2016	36.70	36.86	36.23	36.71	119,669	-0.04(-0.11%)
Apr 05, 2016	36.98	37.43	36.55	36.75	151,640	-0.49(-1.32%)
Apr 04, 2016	37.86	37.88	37.05	37.24	181,872	-0.67(-1.77%)

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.