Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	31.21	32.85	31.21	32.46	1,652,528	+0.08(+0.25%)
Jun 29, 2016	32.04	32.72	31.61	32.38	1,875,542	+0.72(+2.27%)
Jun 28, 2016	30.98	31.87	30.68	31.66	2,193,547	+1.36(+4.49%)
Jun 27, 2016	31.03	31.62	29.45	30.30	2,788,578	-1.13(-3.60%)
Jun 24, 2016	30.88	32.90	30.09	31.43	9,672,341	-2.07(-6.18%)
Jun 23, 2016	33.50	33.96	32.52	33.50	2,609,650	+0.00(+0.00%)
Jun 22, 2016	33.89	35.19	32.79	33.50	3,401,439	-1.49(-4.26%)
Jun 21, 2016	37.50	37.52	34.32	34.99	3,554,696	-2.41(-6.44%)
Jun 20, 2016	38.28	38.40	37.26	37.40	1,897,793	-0.01(-0.03%)
Jun 17, 2016	38.53	38.69	37.34	37.41	2,931,313	-0.94(-2.45%)
Jun 16, 2016	37.90	38.51	37.15	38.35	1,759,857	+0.18(+0.47%)
Jun 15, 2016	39.30	39.49	38.13	38.17	2,175,838	-1.04(-2.65%)
Jun 14, 2016	37.84	39.45	37.30	39.21	2,160,058	+1.11(+2.91%)
Jun 13, 2016	39.13	39.42	37.28	38.10	3,118,575	-1.50(-3.79%)
Jun 10, 2016	39.49	39.67	38.20	39.60	2,756,789	-0.61(-1.52%)
Jun 09, 2016	41.33	42.49	40.10	40.21	2,766,373	-1.34(-3.23%)
Jun 08, 2016	40.80	42.29	40.50	41.55	2,406,458	+0.97(+2.39%)
Jun 07, 2016	40.68	41.38	39.50	40.58	2,632,527	-0.10(-0.25%)
Jun 06, 2016	36.94	40.73	36.48	40.68	5,707,676	+4.61(+12.78%)
Jun 03, 2016	36.77	36.83	34.63	36.07	2,902,386	-0.74(-2.01%)
Jun 02, 2016	35.40	36.88	35.40	36.81	2,790,595	+1.30(+3.66%)
Jun 01, 2016	35.83	35.89	35.08	35.51	1,694,033	+0.08(+0.23%)
May 31, 2016	36.21	36.40	35.23	35.43	2,884,602	-0.18(-0.51%)
May 27, 2016	34.90	35.61	35.61	35.61	1,524,400	+0.71(+2.03%)
May 26, 2016	35.05	35.22	34.35	34.90	1,772,335	-0.37(-1.05%)
May 25, 2016	35.28	35.70	34.47	35.27	2,676,738	+0.37(+1.06%)
May 24, 2016	34.53	35.43	34.26	34.90	2,327,644	+0.65(+1.90%)
May 23, 2016	33.98	34.80	33.56	34.25	2,114,266	+0.21(+0.62%)
May 20, 2016	32.98	34.13	32.88	34.04	3,147,681	+1.20(+3.65%)
May 19, 2016	32.27	33.48	32.00	32.84	2,200,980	+0.33(+1.02%)
May 18, 2016	31.44	32.95	31.44	32.51	3,186,080	+0.80(+2.52%)
May 17, 2016	29.93	32.72	29.90	31.71	4,316,096	+1.68(+5.59%)
May 16, 2016	28.16	30.17	28.16	30.03	2,539,564	+1.92(+6.83%)
May 13, 2016	27.63	28.80	27.63	28.11	1,561,967	+0.30(+1.08%)
May 12, 2016	28.70	28.82	27.17	27.81	1,929,471	-0.68(-2.39%)
May 11, 2016	29.55	30.29	28.41	28.49	2,110,283	-1.32(-4.43%)
May 10, 2016	29.56	29.94	28.46	29.81	2,350,354	+0.56(+1.91%)
May 09, 2016	27.66	29.51	27.25	29.25	2,851,916	+1.60(+5.79%)
May 06, 2016	28.03	28.50	26.50	27.65	2,952,182	+0.60(+2.22%)
May 05, 2016	27.89	27.94	26.56	27.05	3,561,201	-0.48(-1.74%)
May 04, 2016	29.03	29.65	27.19	27.53	4,724,206	-2.47(-8.23%)
May 03, 2016	31.81	32.21	29.75	30.00	4,298,048	-3.00(-9.09%)
May 02, 2016	34.16	34.20	30.58	33.00	8,114,838	+0.70(+2.17%)
Apr 29, 2016	33.04	33.15	31.74	32.30	2,102,030	-0.10(-0.31%)
Apr 28, 2016	32.48	33.57	32.08	32.40	2,083,039	-0.23(-0.70%)
Apr 27, 2016	32.18	33.05	31.00	32.63	2,620,154	+0.01(+0.03%)
Apr 26, 2016	34.17	34.50	31.77	32.62	2,904,875	-1.56(-4.56%)
Apr 25, 2016	33.94	35.18	33.75	34.18	1,965,032	+0.16(+0.47%)
Apr 22, 2016	33.60	34.19	32.35	34.02	2,329,337	+0.33(+0.98%)
Apr 21, 2016	33.35	34.22	33.00	33.69	2,268,169	+0.34(+1.02%)
Apr 20, 2016	33.70	34.28	32.95	33.35	1,881,182	-0.31(-0.92%)
Apr 19, 2016	33.50	34.43	33.15	33.66	2,381,328	+0.19(+0.57%)
Apr 18, 2016	33.42	33.86	32.85	33.47	2,283,161	-0.05(-0.15%)
Apr 15, 2016	33.68	33.97	32.92	33.52	3,696,245	-0.27(-0.80%)
Apr 14, 2016	33.34	35.14	33.24	33.79	3,750,451	+0.57(+1.72%)
Apr 13, 2016	32.56	33.31	31.82	33.22	2,738,070	+0.98(+3.04%)
Apr 12, 2016	31.07	32.34	30.43	32.24	2,793,077	+1.13(+3.63%)
Apr 11, 2016	32.18	32.40	30.90	31.11	2,359,857	-0.67(-2.11%)
Apr 08, 2016	32.90	33.10	31.29	31.78	2,396,396	-0.48(-1.49%)
Apr 07, 2016	32.70	34.06	31.80	32.26	3,931,947	-0.60(-1.83%)
Apr 06, 2016	30.39	32.89	30.04	32.86	4,931,784	+2.96(+9.90%)
Apr 05, 2016	29.95	31.27	29.54	29.90	3,194,129	-0.16(-0.53%)
Apr 04, 2016	29.55	31.79	29.01	30.06	7,361,273	+1.40(+4.88%)

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.