Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	50.79	50.92	50.16	50.71	18,887,518	+0.06(+0.13%)
Jun 29, 2016	50.06	50.65	48.59	50.64	39,279,172	+1.87(+3.84%)
Jun 28, 2016	47.81	48.87	47.37	48.77	22,627,656	+1.10(+2.31%)
Jun 27, 2016	47.77	48.25	47.29	47.67	16,735,807	-0.64(-1.33%)
Jun 24, 2016	48.10	49.02	47.93	48.31	20,118,346	-1.41(-2.83%)
Jun 23, 2016	50.63	50.69	49.56	49.72	12,209,209	-0.41(-0.82%)
Jun 22, 2016	50.52	50.65	50.09	50.13	7,640,393	-0.18(-0.37%)
Jun 21, 2016	50.03	50.61	50.01	50.31	9,011,540	+0.38(+0.75%)
Jun 20, 2016	49.82	50.66	49.82	49.94	9,176,088	+0.60(+1.21%)
Jun 17, 2016	49.10	49.49	48.83	49.34	11,982,171	+0.22(+0.45%)
Jun 16, 2016	49.18	49.27	48.63	49.12	15,733,827	-0.77(-1.55%)
Jun 15, 2016	49.83	50.58	49.83	49.89	8,162,588	+0.17(+0.35%)
Jun 14, 2016	50.14	50.47	49.68	49.72	10,434,630	-0.73(-1.44%)
Jun 13, 2016	50.52	51.11	50.41	50.44	9,342,326	-0.18(-0.36%)
Jun 10, 2016	50.19	50.85	50.11	50.63	13,262,883	+0.16(+0.31%)
Jun 09, 2016	49.71	50.56	49.50	50.47	12,638,249	+0.75(+1.52%)
Jun 08, 2016	49.45	49.92	49.29	49.72	13,137,094	+0.52(+1.06%)
Jun 07, 2016	49.75	49.93	49.19	49.19	14,514,840	-0.69(-1.38%)
Jun 06, 2016	49.39	50.10	49.32	49.88	15,031,218	+0.78(+1.59%)
Jun 03, 2016	49.87	50.13	49.05	49.10	18,795,310	-0.99(-1.98%)
Jun 02, 2016	49.81	50.22	49.81	50.09	15,131,752	-0.22(-0.44%)
Jun 01, 2016	48.85	50.41	48.47	50.31	31,015,102	-0.27(-0.53%)
May 31, 2016	51.67	51.72	50.54	50.58	15,539,216	-0.89(-1.73%)
May 27, 2016	51.45	51.47	51.47	51.47	9,308,280	+0.32(+0.63%)
May 26, 2016	51.34	51.62	50.93	51.15	9,893,562	-0.14(-0.27%)
May 25, 2016	51.72	51.93	51.08	51.28	10,832,173	-0.55(-1.06%)
May 24, 2016	51.34	52.00	51.16	51.83	12,116,973	+0.55(+1.07%)
May 23, 2016	51.84	52.18	51.25	51.28	8,494,510	-0.45(-0.87%)
May 20, 2016	51.18	52.26	50.75	51.73	15,006,636	-0.51(-0.98%)
May 19, 2016	51.21	52.48	50.99	52.25	10,236,900	+0.84(+1.64%)
May 18, 2016	51.99	52.09	50.99	51.40	12,591,056	-0.90(-1.72%)
May 17, 2016	52.35	52.55	51.89	52.30	8,319,997	-0.04(-0.07%)
May 16, 2016	52.46	52.69	51.87	52.34	8,784,110	-0.16(-0.30%)
May 13, 2016	52.89	53.23	52.47	52.49	8,071,004	-0.62(-1.17%)
May 12, 2016	52.69	53.44	52.49	53.12	8,825,003	+0.90(+1.72%)
May 11, 2016	53.58	53.75	52.07	52.22	13,999,690	-2.01(-3.70%)
May 10, 2016	53.68	54.95	53.68	54.22	8,295,398	+0.44(+0.82%)
May 09, 2016	53.67	54.22	53.54	53.78	6,119,259	+0.27(+0.50%)
May 06, 2016	53.27	53.53	52.56	53.52	7,978,578	+0.22(+0.41%)
May 05, 2016	53.99	54.02	53.12	53.30	8,565,660	-0.84(-1.56%)
May 04, 2016	54.25	54.92	53.88	54.14	8,802,658	-0.38(-0.69%)
May 03, 2016	54.26	54.81	54.07	54.52	8,800,994	-0.06(-0.12%)
May 02, 2016	54.12	54.72	54.03	54.58	9,441,245	+0.60(+1.10%)
Apr 29, 2016	53.50	54.12	53.22	53.99	8,929,173	+0.37(+0.68%)
Apr 28, 2016	54.00	54.86	53.51	53.62	6,580,597	-0.67(-1.23%)
Apr 27, 2016	54.62	54.71	53.70	54.29	8,837,377	-0.25(-0.45%)
Apr 26, 2016	54.32	54.93	54.29	54.54	6,094,047	+0.30(+0.56%)
Apr 25, 2016	54.35	54.43	53.82	54.23	6,679,022	-0.20(-0.37%)
Apr 22, 2016	55.12	55.16	54.01	54.43	9,055,455	-0.60(-1.08%)
Apr 21, 2016	55.44	55.44	54.69	55.03	7,812,559	+0.42(+0.77%)
Apr 20, 2016	54.43	55.18	54.43	54.61	7,836,152	+0.05(+0.10%)
Apr 19, 2016	54.92	54.95	54.34	54.55	7,198,494	-0.01(-0.02%)
Apr 18, 2016	54.39	54.96	54.39	54.56	6,633,456	+0.06(+0.12%)
Apr 15, 2016	54.06	54.58	53.48	54.50	8,355,895	+0.01(+0.02%)
Apr 14, 2016	54.69	55.27	54.44	54.49	8,499,531	-0.08(-0.15%)
Apr 13, 2016	54.06	54.91	53.89	54.57	11,604,439	+0.94(+1.76%)
Apr 12, 2016	53.12	53.69	52.11	53.63	13,615,517	+0.58(+1.09%)
Apr 11, 2016	54.71	54.76	52.96	53.05	13,748,757	-1.37(-2.52%)
Apr 08, 2016	55.41	55.47	54.33	54.43	9,565,667	-0.81(-1.46%)
Apr 07, 2016	54.76	55.48	54.69	55.23	7,743,286	-0.01(-0.02%)
Apr 06, 2016	54.59	55.58	54.22	55.24	11,137,302	+0.59(+1.07%)
Apr 05, 2016	54.61	55.11	54.44	54.65	8,247,143	-0.27(-0.50%)
Apr 04, 2016	56.54	56.65	54.43	54.93	18,038,684	-1.48(-2.63%)

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.