Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	45.47	45.99	45.27	45.87	31,822,634	+0.56(+1.25%)
Jun 29, 2016	44.74	45.47	44.64	45.30	34,920,676	+0.99(+2.23%)
Jun 28, 2016	43.85	44.35	43.63	44.32	42,546,592	+0.91(+2.09%)
Jun 27, 2016	44.01	44.06	43.06	43.41	56,410,736	-1.25(-2.81%)
Jun 24, 2016	44.65	45.66	44.39	44.67	148,930,960	-1.86(-4.01%)
Jun 23, 2016	45.97	46.67	45.86	46.53	32,375,896	+0.82(+1.80%)
Jun 22, 2016	45.79	46.13	45.67	45.71	32,144,328	-0.18(-0.39%)
Jun 21, 2016	45.00	46.10	44.96	45.89	38,030,804	+1.00(+2.24%)
Jun 20, 2016	45.39	45.56	44.85	44.88	39,722,900	-0.05(-0.12%)
Jun 17, 2016	45.19	45.21	44.66	44.94	50,992,952	-0.23(-0.52%)
Jun 16, 2016	44.39	45.24	44.38	45.17	34,792,580	+0.63(+1.41%)
Jun 15, 2016	44.62	44.93	44.54	44.54	37,657,988	-0.13(-0.28%)
Jun 14, 2016	44.73	44.91	44.44	44.67	47,495,088	-0.28(-0.62%)
Jun 13, 2016	44.44	45.46	43.98	44.95	92,827,280	-1.20(-2.60%)
Jun 10, 2016	45.76	46.66	45.75	46.15	28,818,504	-0.13(-0.27%)
Jun 09, 2016	46.61	46.61	46.16	46.27	22,651,686	-0.38(-0.81%)
Jun 08, 2016	46.63	47.01	46.50	46.65	23,592,802	-0.05(-0.12%)
Jun 07, 2016	46.83	47.27	46.70	46.70	23,277,970	-0.03(-0.06%)
Jun 06, 2016	46.60	46.93	46.51	46.73	20,351,124	+0.30(+0.66%)
Jun 03, 2016	46.95	46.99	46.25	46.42	26,068,798	-0.62(-1.31%)
Jun 02, 2016	47.19	47.28	46.47	47.04	25,479,878	-0.33(-0.70%)
Jun 01, 2016	47.01	47.46	47.01	47.38	28,251,436	-0.13(-0.28%)
May 31, 2016	46.85	47.51	46.69	47.51	42,001,816	+0.61(+1.30%)
May 27, 2016	46.54	46.90	46.90	46.90	19,769,336	+0.39(+0.83%)
May 26, 2016	46.55	46.59	46.04	46.51	27,146,712	-0.21(-0.44%)
May 25, 2016	46.54	47.05	46.42	46.72	27,001,350	+0.48(+1.03%)
May 24, 2016	45.45	46.35	45.18	46.25	38,771,320	+1.40(+3.12%)
May 23, 2016	45.36	45.43	44.80	44.85	29,132,490	-0.53(-1.17%)
May 20, 2016	45.25	45.91	45.18	45.38	26,668,386	+0.27(+0.60%)
May 19, 2016	45.24	45.37	44.66	45.11	26,596,094	-0.44(-0.96%)
May 18, 2016	45.25	45.84	45.09	45.55	27,784,802	+0.27(+0.59%)
May 17, 2016	46.36	46.37	45.14	45.28	31,012,608	-0.86(-1.87%)
May 16, 2016	45.22	46.25	45.18	46.14	22,503,162	+0.67(+1.47%)
May 13, 2016	45.79	46.20	45.43	45.47	25,379,454	-0.38(-0.83%)
May 12, 2016	45.58	46.12	45.33	45.85	27,076,004	+0.41(+0.90%)
May 11, 2016	45.52	46.09	45.40	45.44	27,004,602	+0.03(+0.06%)
May 10, 2016	44.80	45.49	44.68	45.42	25,712,392	+0.85(+1.90%)
May 09, 2016	44.95	45.03	44.51	44.57	20,165,604	-0.28(-0.64%)
May 06, 2016	44.44	44.86	44.21	44.86	27,845,194	+0.40(+0.90%)
May 05, 2016	44.39	44.78	44.27	44.46	28,520,020	+0.06(+0.14%)
May 04, 2016	44.37	44.56	44.03	44.39	27,249,786	+0.08(+0.18%)
May 03, 2016	44.81	44.87	44.15	44.31	29,722,770	-0.74(-1.64%)
May 02, 2016	44.51	45.18	44.31	45.05	37,199,616	+0.66(+1.48%)
Apr 29, 2016	43.93	44.73	43.93	44.39	54,384,012	-0.03(-0.06%)
Apr 28, 2016	45.06	45.19	44.12	44.42	48,448,836	-0.93(-2.04%)
Apr 27, 2016	45.83	45.84	45.00	45.35	48,716,064	-0.45(-0.97%)
Apr 26, 2016	46.52	46.60	45.48	45.79	37,663,928	-0.60(-1.29%)
Apr 25, 2016	46.09	46.41	45.96	46.39	37,323,032	+0.29(+0.64%)
Apr 22, 2016	46.21	46.67	45.19	46.09	142,481,024	-3.56(-7.17%)
Apr 21, 2016	49.67	50.05	49.33	49.65	43,644,472	+0.17(+0.34%)
Apr 20, 2016	50.11	50.30	49.39	49.49	40,657,084	-0.71(-1.42%)
Apr 19, 2016	50.41	50.54	49.57	50.20	33,234,014	-0.06(-0.12%)
Apr 18, 2016	49.40	50.38	49.15	50.26	26,717,370	+0.72(+1.46%)
Apr 15, 2016	49.23	49.78	49.06	49.54	32,345,904	+0.26(+0.52%)
Apr 14, 2016	49.16	49.47	49.02	49.28	23,450,886	+0.01(+0.02%)
Apr 13, 2016	49.07	49.35	48.86	49.27	23,382,492	+0.62(+1.28%)
Apr 12, 2016	48.40	48.76	47.87	48.65	28,020,988	+0.30(+0.63%)
Apr 11, 2016	48.51	49.09	48.34	48.35	24,055,548	-0.10(-0.20%)
Apr 08, 2016	48.67	49.21	48.35	48.44	24,901,892	-0.04(-0.07%)
Apr 07, 2016	48.84	48.88	48.27	48.48	21,595,580	-0.59(-1.20%)
Apr 06, 2016	48.39	49.14	48.26	49.07	23,801,744	+0.50(+1.03%)
Apr 05, 2016	49.13	49.23	48.48	48.57	21,649,786	-0.77(-1.57%)
Apr 04, 2016	49.34	49.55	48.96	49.34	21,263,968	-0.12(-0.25%)

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.