Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	46.17	46.33	45.75	46.10	225,959	+0.33(+0.72%)
Jun 29, 2015	46.00	46.19	45.51	45.77	310,793	-0.63(-1.36%)
Jun 26, 2015	47.66	47.89	46.18	46.40	254,923	-1.14(-2.40%)
Jun 25, 2015	48.50	48.95	47.51	47.54	865,681	-0.81(-1.68%)
Jun 24, 2015	48.50	48.82	48.05	48.35	242,939	-0.22(-0.45%)
Jun 23, 2015	48.97	49.41	48.50	48.57	188,289	-0.26(-0.53%)
Jun 22, 2015	49.12	49.38	48.74	48.83	239,569	+0.21(+0.43%)
Jun 19, 2015	49.12	49.22	48.37	48.62	912,655	-0.75(-1.52%)
Jun 18, 2015	48.75	49.38	48.75	49.37	315,066	+0.43(+0.88%)
Jun 17, 2015	49.24	49.38	48.75	48.94	688,467	-0.13(-0.26%)
Jun 16, 2015	48.81	49.37	48.80	49.07	88,685	+0.12(+0.25%)
Jun 15, 2015	48.06	49.20	48.01	48.95	130,747	+0.59(+1.22%)
Jun 12, 2015	48.72	49.06	48.26	48.36	155,728	-0.13(-0.27%)
Jun 11, 2015	48.84	49.08	48.39	48.49	93,702	-0.02(-0.04%)
Jun 10, 2015	49.46	49.79	48.40	48.51	199,005	-0.84(-1.70%)
Jun 09, 2015	50.00	50.44	49.34	49.35	205,133	-0.54(-1.08%)
Jun 08, 2015	49.85	50.31	49.64	49.89	207,904	-0.23(-0.46%)
Jun 05, 2015	49.63	50.26	49.45	50.12	168,108	+0.63(+1.27%)
Jun 04, 2015	49.98	50.20	49.39	49.49	164,715	-0.51(-1.02%)
Jun 03, 2015	50.60	50.60	49.74	50.00	242,653	-0.24(-0.48%)
Jun 02, 2015	50.53	50.65	50.00	50.24	920,193	-0.18(-0.36%)
Jun 01, 2015	51.21	51.35	50.42	50.42	163,069	-0.58(-1.14%)
May 29, 2015	50.95	51.52	50.50	51.00	190,192	+0.17(+0.33%)
May 28, 2015	51.31	51.66	50.65	50.83	113,579	-0.42(-0.82%)
May 27, 2015	51.00	51.49	50.60	51.25	212,001	+0.50(+0.99%)
May 26, 2015	52.14	52.14	50.39	50.75	233,581	-1.37(-2.63%)
May 22, 2015	52.05	52.12	52.12	52.12	91,900	+0.07(+0.13%)
May 21, 2015	52.40	52.40	51.89	52.05	147,811	+0.01(+0.02%)
May 20, 2015	52.44	52.44	52.02	52.04	87,016	-0.19(-0.36%)
May 19, 2015	52.00	52.27	51.95	52.23	73,031	+0.00(+0.00%)
May 18, 2015	51.94	52.39	51.86	52.23	151,458	+0.28(+0.54%)
May 15, 2015	51.81	52.35	51.67	51.95	376,387	-0.09(-0.17%)
May 14, 2015	52.29	52.51	51.80	52.04	129,560	+0.29(+0.56%)
May 13, 2015	52.54	52.76	51.39	51.75	349,966	-0.73(-1.39%)
May 12, 2015	52.75	52.75	52.02	52.48	160,781	-0.43(-0.81%)
May 11, 2015	52.87	53.31	52.85	52.91	116,656	+0.02(+0.04%)
May 08, 2015	54.01	54.01	52.68	52.89	201,030	-0.47(-0.88%)
May 07, 2015	54.44	54.44	53.34	53.36	188,039	-1.03(-1.89%)
May 06, 2015	55.39	55.89	54.10	54.39	196,418	-0.46(-0.84%)
May 05, 2015	53.97	54.85	53.87	54.85	145,212	+0.84(+1.56%)
May 04, 2015	54.00	54.40	53.87	54.01	121,809	+0.00(+0.00%)
May 01, 2015	54.24	54.57	53.66	54.01	146,930	-0.17(-0.31%)
Apr 30, 2015	55.02	55.29	53.41	54.18	244,125	-0.79(-1.44%)
Apr 29, 2015	54.02	55.95	53.95	54.97	1,244,325	+0.69(+1.27%)
Apr 28, 2015	54.10	54.31	53.82	54.28	240,133	+0.34(+0.63%)
Apr 27, 2015	53.97	54.66	53.83	53.94	168,913	+0.02(+0.04%)
Apr 24, 2015	53.21	54.51	52.92	53.92	152,014	+0.52(+0.97%)
Apr 23, 2015	53.25	54.61	52.99	53.40	197,975	+0.47(+0.89%)
Apr 22, 2015	52.63	53.33	52.61	52.93	133,468	+0.22(+0.42%)
Apr 21, 2015	52.70	53.07	52.60	52.71	110,093	-0.06(-0.11%)
Apr 20, 2015	52.81	53.08	52.72	52.77	68,403	+0.37(+0.71%)
Apr 17, 2015	52.63	52.94	51.98	52.40	137,756	-0.43(-0.81%)
Apr 16, 2015	52.79	53.20	52.52	52.83	119,111	-0.06(-0.11%)
Apr 15, 2015	52.74	53.47	52.52	52.89	141,050	+0.24(+0.46%)
Apr 14, 2015	52.69	52.90	52.48	52.65	134,743	-0.01(-0.02%)
Apr 13, 2015	53.68	53.73	52.54	52.66	199,663	-1.09(-2.03%)
Apr 10, 2015	54.62	54.75	53.60	53.75	124,558	-0.87(-1.59%)
Apr 09, 2015	53.24	54.62	53.24	54.62	133,019	+0.94(+1.75%)
Apr 08, 2015	52.70	54.00	52.00	53.68	158,131	+1.05(+2.00%)
Apr 07, 2015	52.05	52.76	51.71	52.63	152,578	+0.82(+1.58%)
Apr 06, 2015	51.73	52.25	51.57	51.81	171,128	-0.13(-0.25%)
Apr 02, 2015	51.50	51.94	51.94	51.94	102,500	+0.19(+0.37%)

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.