Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	45.50	46.10	45.38	45.82	1,163,781	+0.55(+1.21%)
Jun 29, 2015	46.25	46.45	45.23	45.27	718,583	-1.37(-2.94%)
Jun 26, 2015	45.99	46.66	45.95	46.64	1,345,197	+0.69(+1.50%)
Jun 25, 2015	45.94	46.14	45.60	45.95	945,445	+0.26(+0.57%)
Jun 24, 2015	46.40	46.89	45.66	45.69	958,435	-0.86(-1.85%)
Jun 23, 2015	46.79	46.95	46.33	46.55	907,820	-0.20(-0.43%)
Jun 22, 2015	46.32	46.75	46.13	46.75	1,122,398	+0.70(+1.52%)
Jun 19, 2015	46.12	46.38	45.98	46.05	1,286,517	+0.02(+0.04%)
Jun 18, 2015	45.74	46.16	45.56	46.03	754,022	+0.35(+0.77%)
Jun 17, 2015	45.73	46.02	45.17	45.68	950,526	-0.10(-0.22%)
Jun 16, 2015	45.51	45.88	45.40	45.78	753,391	+0.10(+0.22%)
Jun 15, 2015	45.98	45.98	45.49	45.68	1,056,340	-0.57(-1.23%)
Jun 12, 2015	46.18	46.36	45.88	46.25	660,565	+0.01(+0.02%)
Jun 11, 2015	46.16	46.57	46.07	46.24	1,018,768	+0.14(+0.30%)
Jun 10, 2015	45.84	46.37	45.72	46.10	1,091,719	+0.48(+1.05%)
Jun 09, 2015	45.29	46.29	45.29	45.62	879,058	-0.28(-0.61%)
Jun 08, 2015	46.06	46.34	45.83	45.90	1,378,003	-0.30(-0.65%)
Jun 05, 2015	45.45	46.30	45.15	46.20	961,184	+0.40(+0.87%)
Jun 04, 2015	46.09	46.27	45.69	45.80	1,203,188	-0.58(-1.25%)
Jun 03, 2015	46.59	46.59	46.09	46.38	1,386,852	-0.35(-0.75%)
Jun 02, 2015	45.99	47.05	45.92	46.73	1,585,754	+0.58(+1.26%)
Jun 01, 2015	45.94	46.46	45.40	46.15	1,163,598	+0.29(+0.63%)
May 29, 2015	46.57	46.66	45.67	45.86	6,369,977	-0.70(-1.50%)
May 28, 2015	46.40	46.67	46.18	46.56	1,335,207	+0.11(+0.24%)
May 27, 2015	46.43	46.62	46.17	46.45	1,403,549	+0.04(+0.09%)
May 26, 2015	45.97	46.55	45.95	46.41	2,097,842	+0.25(+0.54%)
May 22, 2015	46.15	46.16	46.16	46.16	1,194,500	+0.05(+0.11%)
May 21, 2015	45.89	46.26	45.67	46.11	1,839,080	+0.17(+0.37%)
May 20, 2015	46.24	46.49	45.82	45.94	1,443,928	-0.15(-0.33%)
May 19, 2015	45.72	46.46	45.62	46.09	1,632,545	+0.77(+1.70%)
May 18, 2015	45.16	45.46	45.01	45.32	1,201,167	+0.10(+0.22%)
May 15, 2015	45.20	45.42	45.07	45.22	1,082,620	-0.01(-0.02%)
May 14, 2015	45.35	45.44	44.90	45.23	1,172,784	+0.30(+0.67%)
May 13, 2015	44.32	45.44	44.30	44.93	2,188,808	+0.85(+1.93%)
May 12, 2015	44.32	44.56	43.84	44.08	1,069,112	-0.43(-0.97%)
May 11, 2015	44.60	44.81	44.41	44.51	1,064,571	-0.08(-0.18%)
May 08, 2015	45.30	45.71	44.53	44.59	1,041,087	+0.09(+0.20%)
May 07, 2015	43.84	44.63	43.82	44.50	769,934	+0.43(+0.98%)
May 06, 2015	44.70	44.87	43.79	44.07	1,960,419	-0.56(-1.25%)
May 05, 2015	44.58	45.04	44.56	44.63	1,719,487	-0.12(-0.27%)
May 04, 2015	44.61	45.07	44.38	44.75	2,504,500	+0.29(+0.65%)
May 01, 2015	44.38	45.76	43.90	44.46	3,661,358	-0.14(-0.31%)
Apr 30, 2015	45.57	46.11	44.43	44.60	2,713,133	-1.25(-2.73%)
Apr 29, 2015	45.52	46.24	45.15	45.85	1,489,982	+0.09(+0.20%)
Apr 28, 2015	45.45	45.79	44.98	45.76	2,067,326	+0.14(+0.31%)
Apr 27, 2015	46.87	46.87	45.51	45.62	1,837,969	-1.14(-2.44%)
Apr 24, 2015	46.50	46.83	46.08	46.76	863,086	+0.35(+0.75%)
Apr 23, 2015	46.26	46.44	45.92	46.41	1,659,090	-0.22(-0.47%)
Apr 22, 2015	46.34	46.97	45.99	46.63	1,218,317	+0.38(+0.82%)
Apr 21, 2015	45.87	46.44	45.63	46.25	1,101,560	+0.55(+1.20%)
Apr 20, 2015	45.17	46.02	44.96	45.70	1,342,542	+0.84(+1.87%)
Apr 17, 2015	44.74	44.95	44.28	44.86	900,709	-0.27(-0.60%)
Apr 16, 2015	45.68	45.68	44.86	45.13	940,758	-0.76(-1.66%)
Apr 15, 2015	46.23	46.39	45.85	45.89	953,093	-0.22(-0.48%)
Apr 14, 2015	45.99	46.16	45.11	46.11	819,993	+0.19(+0.41%)
Apr 13, 2015	45.99	46.31	45.73	45.92	614,398	-0.22(-0.48%)
Apr 10, 2015	45.99	46.24	45.75	46.14	960,040	+0.15(+0.33%)
Apr 09, 2015	46.22	46.60	45.47	45.99	1,582,951	-0.39(-0.84%)
Apr 08, 2015	46.27	46.55	46.08	46.38	1,009,475	+0.10(+0.22%)
Apr 07, 2015	46.56	47.05	46.26	46.28	668,953	-0.51(-1.09%)
Apr 06, 2015	46.23	46.90	46.18	46.79	1,076,551	-0.09(-0.19%)
Apr 02, 2015	46.37	46.88	46.88	46.88	1,068,200	+0.18(+0.39%)

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.