Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	29.71	29.88	29.05	29.37	939,229	-0.21(-0.70%)
Jun 29, 2016	28.91	30.14	28.74	29.58	1,172,374	+0.77(+2.68%)
Jun 28, 2016	28.63	29.48	28.50	28.81	1,136,993	+1.00(+3.59%)
Jun 27, 2016	28.67	28.98	26.94	27.81	1,547,552	-1.18(-4.07%)
Jun 24, 2016	28.49	29.64	28.27	28.99	1,435,304	-1.01(-3.38%)
Jun 23, 2016	31.05	31.18	29.80	30.00	1,825,080	-0.88(-2.84%)
Jun 22, 2016	32.58	32.64	30.44	30.88	1,637,100	-1.61(-4.96%)
Jun 21, 2016	33.86	33.96	32.31	32.49	828,827	-1.21(-3.60%)
Jun 20, 2016	33.78	34.48	33.53	33.71	443,169	+0.41(+1.22%)
Jun 17, 2016	33.39	33.49	32.83	33.30	601,688	-0.04(-0.13%)
Jun 16, 2016	33.66	33.66	32.23	33.34	1,149,950	-0.32(-0.95%)
Jun 15, 2016	32.72	34.58	32.57	33.66	2,516,913	+0.59(+1.78%)
Jun 14, 2016	32.67	33.40	32.60	33.07	755,564	+0.49(+1.52%)
Jun 13, 2016	33.73	33.99	32.36	32.58	1,441,717	-1.47(-4.30%)
Jun 10, 2016	35.73	35.83	33.87	34.05	1,957,206	-1.80(-5.03%)
Jun 09, 2016	36.95	37.18	35.72	35.85	898,816	-1.19(-3.21%)
Jun 08, 2016	37.63	37.65	36.95	37.04	305,966	-0.57(-1.52%)
Jun 07, 2016	37.65	37.85	37.52	37.61	380,562	-0.05(-0.14%)
Jun 06, 2016	37.12	37.79	36.79	37.66	653,317	+0.49(+1.31%)
Jun 03, 2016	37.44	37.44	36.91	37.18	486,549	-0.25(-0.67%)
Jun 02, 2016	38.24	38.70	37.24	37.43	882,596	-0.75(-1.95%)
Jun 01, 2016	37.42	38.58	37.01	38.17	814,135	+0.49(+1.31%)
May 31, 2016	38.58	39.46	37.04	37.68	4,570,593	-0.05(-0.14%)
May 27, 2016	37.12	37.73	37.73	37.73	1,364,859	+0.49(+1.33%)
May 26, 2016	37.72	37.77	36.93	37.24	604,451	-0.32(-0.85%)
May 25, 2016	38.33	38.33	37.15	37.56	712,397	-0.80(-2.08%)
May 24, 2016	37.30	38.64	37.29	38.36	949,085	+1.14(+3.08%)
May 23, 2016	38.87	39.09	36.85	37.21	1,208,769	-1.60(-4.11%)
May 20, 2016	38.82	39.42	38.46	38.81	925,606	+0.26(+0.67%)
May 19, 2016	39.52	39.94	38.03	38.55	1,284,888	-1.02(-2.59%)
May 18, 2016	38.95	40.11	38.95	39.57	729,952	+0.44(+1.13%)
May 17, 2016	39.78	39.88	38.85	39.13	838,930	-0.65(-1.64%)
May 16, 2016	39.28	40.06	39.02	39.78	1,239,095	+0.88(+2.27%)
May 13, 2016	40.76	40.76	38.63	38.89	2,258,408	-0.19(-0.49%)
May 12, 2016	39.37	40.11	37.95	39.08	3,596,905	-1.66(-4.09%)
May 11, 2016	42.95	43.00	40.08	40.75	5,004,273	-3.94(-8.81%)
May 10, 2016	44.24	45.70	44.06	44.69	2,550,741	+2.37(+5.59%)
May 09, 2016	48.94	48.94	41.73	42.32	6,380,449	-6.78(-13.81%)
May 06, 2016	50.53	50.70	47.44	49.10	3,536,775	-2.94(-5.65%)
May 05, 2016	54.20	54.33	51.62	52.04	2,773,481	-2.48(-4.55%)
May 04, 2016	54.30	54.59	54.00	54.52	578,503	+0.03(+0.06%)
May 03, 2016	54.47	54.66	54.37	54.49	532,073	-0.15(-0.27%)
May 02, 2016	54.37	54.68	54.30	54.63	431,774	+0.16(+0.29%)
Apr 29, 2016	54.88	54.88	54.30	54.48	793,850	+0.02(+0.03%)
Apr 28, 2016	54.72	55.04	54.34	54.46	540,734	-0.12(-0.22%)
Apr 27, 2016	54.63	54.81	54.34	54.58	500,810	-0.12(-0.22%)
Apr 26, 2016	55.09	55.09	54.36	54.70	623,636	-0.36(-0.65%)
Apr 25, 2016	54.85	55.09	54.63	55.06	569,561	-0.03(-0.06%)
Apr 22, 2016	54.72	55.15	54.30	55.09	1,084,730	+0.36(+0.67%)
Apr 21, 2016	54.79	54.89	54.55	54.73	907,694	-0.06(-0.11%)
Apr 20, 2016	54.63	55.07	53.93	54.79	716,720	-0.06(-0.11%)
Apr 19, 2016	54.85	55.04	54.55	54.85	464,589	+0.17(+0.32%)
Apr 18, 2016	54.63	54.82	54.33	54.68	1,020,487	+0.15(+0.27%)
Apr 15, 2016	54.80	54.80	54.05	54.53	428,702	-0.13(-0.24%)
Apr 14, 2016	54.85	55.05	52.64	54.66	2,422,292	-0.35(-0.63%)
Apr 13, 2016	54.98	55.47	54.45	55.01	1,101,167	-0.06(-0.11%)
Apr 12, 2016	54.93	55.09	54.56	55.07	619,449	+0.17(+0.32%)
Apr 11, 2016	55.07	55.40	54.81	54.89	819,646	+0.25(+0.46%)
Apr 08, 2016	54.13	55.07	53.82	54.64	489,997	+0.69(+1.29%)
Apr 07, 2016	54.11	54.37	53.47	53.95	599,657	-0.25(-0.46%)
Apr 06, 2016	53.33	54.37	53.26	54.20	680,396	+1.06(+1.99%)
Apr 05, 2016	53.23	53.55	52.81	53.14	569,515	-0.09(-0.16%)
Apr 04, 2016	53.05	54.66	52.95	53.23	507,501	-0.02(-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.