Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	33.51	34.35	33.10	34.35	575,433	+1.08(+3.24%)
Jun 29, 2016	32.21	33.31	32.03	33.27	739,750	+1.72(+5.46%)
Jun 28, 2016	31.66	31.72	30.99	31.55	857,190	+0.44(+1.40%)
Jun 27, 2016	31.97	32.16	30.98	31.12	551,943	-1.48(-4.53%)
Jun 24, 2016	32.94	33.62	31.94	32.59	836,091	-2.17(-6.24%)
Jun 23, 2016	34.27	34.76	34.27	34.76	409,614	+1.03(+3.06%)
Jun 22, 2016	33.62	34.13	33.62	33.73	281,050	+0.09(+0.25%)
Jun 21, 2016	33.61	33.77	33.23	33.64	275,998	+0.08(+0.23%)
Jun 20, 2016	33.37	33.94	33.37	33.57	406,246	+0.75(+2.28%)
Jun 17, 2016	32.87	33.14	32.64	32.82	1,293,284	+0.05(+0.14%)
Jun 16, 2016	32.67	32.90	32.36	32.77	358,892	-0.22(-0.66%)
Jun 15, 2016	33.11	33.65	32.83	32.99	287,481	+0.06(+0.17%)
Jun 14, 2016	33.28	33.58	32.83	32.93	283,147	-0.49(-1.47%)
Jun 13, 2016	33.58	33.70	33.26	33.43	286,152	-0.25(-0.73%)
Jun 10, 2016	33.77	34.38	33.16	33.67	284,071	-0.06(-0.17%)
Jun 09, 2016	33.90	33.90	33.30	33.73	209,409	-0.43(-1.27%)
Jun 08, 2016	33.95	34.27	33.71	34.16	204,301	+0.17(+0.50%)
Jun 07, 2016	34.08	34.27	33.94	33.99	130,636	-0.16(-0.47%)
Jun 06, 2016	33.64	34.34	33.63	34.15	237,061	+0.53(+1.57%)
Jun 03, 2016	33.90	34.28	32.77	33.62	252,178	-0.76(-2.22%)
Jun 02, 2016	34.02	34.40	33.82	34.39	205,902	+0.17(+0.50%)
Jun 01, 2016	33.78	34.35	33.63	34.22	289,493	+0.17(+0.50%)
May 31, 2016	34.45	34.45	33.78	34.05	431,122	-0.20(-0.58%)
May 27, 2016	33.69	34.25	34.25	34.25	326,582	+0.58(+1.73%)
May 26, 2016	33.96	34.01	33.54	33.66	301,544	-0.33(-0.97%)
May 25, 2016	33.91	34.49	33.83	33.99	375,799	+0.19(+0.56%)
May 24, 2016	33.10	33.83	33.06	33.80	488,849	+0.92(+2.81%)
May 23, 2016	32.81	32.95	32.37	32.88	293,548	+0.01(+0.03%)
May 20, 2016	32.64	32.98	32.56	32.87	301,703	+0.43(+1.34%)
May 19, 2016	32.65	33.29	32.10	32.44	286,874	-0.47(-1.43%)
May 18, 2016	31.42	32.91	31.35	32.91	443,647	+1.50(+4.77%)
May 17, 2016	32.13	32.47	31.35	31.41	706,028	-0.88(-2.71%)
May 16, 2016	32.00	32.62	31.89	32.29	201,756	+0.40(+1.27%)
May 13, 2016	32.49	32.90	31.73	31.88	326,476	-0.69(-2.11%)
May 12, 2016	32.75	33.02	32.26	32.57	202,593	+0.02(+0.06%)
May 11, 2016	32.65	33.04	32.45	32.55	192,542	-0.28(-0.86%)
May 10, 2016	32.49	33.12	32.47	32.83	207,906	+0.53(+1.63%)
May 09, 2016	32.11	32.54	31.93	32.31	250,338	+0.06(+0.18%)
May 06, 2016	31.56	32.26	31.52	32.25	322,496	+0.57(+1.78%)
May 05, 2016	32.16	32.16	31.64	31.68	294,707	-0.28(-0.88%)
May 04, 2016	32.07	32.49	31.63	31.97	254,476	-0.29(-0.91%)
May 03, 2016	32.55	32.66	31.95	32.26	444,652	-0.77(-2.34%)
May 02, 2016	32.88	33.12	32.59	33.03	366,109	+0.29(+0.89%)
Apr 29, 2016	32.63	32.97	32.29	32.74	459,914	+0.07(+0.20%)
Apr 28, 2016	33.04	33.19	32.60	32.67	233,036	-0.55(-1.64%)
Apr 27, 2016	33.30	33.46	32.81	33.22	366,193	-0.15(-0.45%)
Apr 26, 2016	32.97	33.48	32.92	33.37	252,059	+0.41(+1.26%)
Apr 25, 2016	32.98	32.98	32.57	32.96	190,804	-0.24(-0.74%)
Apr 22, 2016	32.97	33.36	32.97	33.20	318,671	+0.18(+0.54%)
Apr 21, 2016	33.40	33.60	32.82	33.02	428,982	-0.24(-0.71%)
Apr 20, 2016	32.73	33.36	32.58	33.26	581,242	+0.49(+1.49%)
Apr 19, 2016	31.99	32.85	31.24	32.77	572,347	+1.33(+4.22%)
Apr 18, 2016	30.93	31.54	30.88	31.44	254,844	+0.30(+0.97%)
Apr 15, 2016	31.18	31.39	30.96	31.14	180,129	-0.12(-0.39%)
Apr 14, 2016	30.97	31.59	30.83	31.26	268,250	+0.12(+0.39%)
Apr 13, 2016	30.34	31.14	30.31	31.14	299,932	+1.20(+4.00%)
Apr 12, 2016	29.44	29.99	29.37	29.94	179,296	+0.50(+1.70%)
Apr 11, 2016	29.59	30.02	29.38	29.44	261,963	+0.11(+0.39%)
Apr 08, 2016	29.06	29.77	29.01	29.33	252,173	+0.38(+1.30%)
Apr 07, 2016	29.56	29.57	28.76	28.95	446,367	-0.87(-2.91%)
Apr 06, 2016	29.57	29.92	29.35	29.82	344,416	+0.25(+0.86%)
Apr 05, 2016	29.98	30.11	29.55	29.57	331,598	-0.80(-2.64%)
Apr 04, 2016	30.53	30.74	30.24	30.37	219,889	-0.20(-0.65%)

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.