Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	46.20	46.60	45.71	45.90	8,298,719	+0.26(+0.57%)
Jun 29, 2015	46.12	46.59	45.57	45.64	11,161,673	-1.88(-3.95%)
Jun 26, 2015	47.23	47.75	47.05	47.52	3,873,553	+0.46(+0.98%)
Jun 25, 2015	47.59	47.82	47.05	47.05	4,675,179	-0.50(-1.04%)
Jun 24, 2015	47.73	48.08	47.54	47.55	4,927,036	-0.14(-0.30%)
Jun 23, 2015	47.90	48.37	47.65	47.69	5,974,502	+0.14(+0.30%)
Jun 22, 2015	47.92	47.97	47.47	47.55	4,732,438	+0.03(+0.07%)
Jun 19, 2015	47.81	48.18	47.52	47.52	7,760,945	-0.54(-1.12%)
Jun 18, 2015	47.70	48.29	47.66	48.05	6,543,146	+0.40(+0.84%)
Jun 17, 2015	47.06	47.84	46.99	47.65	6,455,112	+0.81(+1.73%)
Jun 16, 2015	46.76	47.11	46.76	46.84	4,270,384	-0.08(-0.17%)
Jun 15, 2015	47.14	47.14	46.81	46.92	4,907,354	-0.43(-0.91%)
Jun 12, 2015	46.79	47.56	46.67	47.35	8,257,766	+0.47(+1.00%)
Jun 11, 2015	47.02	47.06	46.57	46.88	4,252,867	+0.26(+0.55%)
Jun 10, 2015	46.87	47.10	46.46	46.63	6,803,153	-0.16(-0.33%)
Jun 09, 2015	46.79	47.30	46.54	46.78	8,371,148	+0.11(+0.23%)
Jun 08, 2015	46.92	47.27	46.46	46.67	5,838,370	-0.19(-0.40%)
Jun 05, 2015	46.86	47.07	46.56	46.86	6,061,992	+0.01(+0.01%)
Jun 04, 2015	46.51	47.30	46.38	46.86	6,355,257	-0.30(-0.63%)
Jun 03, 2015	46.55	47.36	46.26	47.15	8,943,974	+0.81(+1.74%)
Jun 02, 2015	45.18	47.03	45.00	46.35	17,367,258	+1.14(+2.51%)
Jun 01, 2015	45.36	45.68	45.10	45.21	3,578,479	-0.09(-0.21%)
May 29, 2015	45.83	45.98	45.17	45.31	7,111,556	-0.74(-1.60%)
May 28, 2015	45.93	46.55	45.75	46.04	6,640,071	+0.16(+0.35%)
May 27, 2015	44.99	45.91	44.89	45.88	6,182,821	+0.32(+0.70%)
May 26, 2015	46.04	46.11	45.53	45.56	5,892,647	-0.53(-1.15%)
May 22, 2015	45.83	46.09	46.09	46.09	5,918,760	+0.30(+0.67%)
May 21, 2015	45.94	46.31	45.75	45.79	6,885,770	-0.37(-0.81%)
May 20, 2015	46.72	46.82	46.12	46.16	8,459,462	-0.59(-1.26%)
May 19, 2015	45.99	46.84	45.60	46.75	13,846,176	+0.83(+1.81%)
May 18, 2015	44.83	46.12	44.65	45.91	11,846,956	+0.89(+1.98%)
May 15, 2015	42.81	45.04	42.69	45.02	18,245,384	+2.24(+5.24%)
May 14, 2015	42.82	43.18	42.50	42.78	18,806,328	-0.35(-0.80%)
May 13, 2015	43.14	44.19	42.82	43.13	22,236,514	-1.08(-2.45%)
May 12, 2015	44.37	44.49	44.03	44.21	8,904,660	-0.47(-1.06%)
May 11, 2015	44.55	44.87	44.30	44.68	7,770,876	+0.06(+0.14%)
May 08, 2015	44.47	45.24	44.46	44.62	5,110,507	+0.83(+1.90%)
May 07, 2015	43.19	44.06	43.15	43.79	6,722,128	+0.74(+1.73%)
May 06, 2015	43.64	43.67	43.00	43.05	8,955,620	-0.60(-1.38%)
May 05, 2015	43.98	44.16	43.61	43.65	4,293,428	-0.53(-1.21%)
May 04, 2015	44.06	44.44	43.95	44.18	3,017,300	+0.15(+0.34%)
May 01, 2015	43.42	44.16	43.28	44.03	5,097,989	+0.30(+0.68%)
Apr 30, 2015	43.83	44.41	43.51	43.74	4,864,326	-0.12(-0.28%)
Apr 29, 2015	44.45	44.50	43.60	43.86	8,137,342	-0.67(-1.50%)
Apr 28, 2015	44.37	44.78	44.03	44.53	5,019,605	-0.09(-0.21%)
Apr 27, 2015	45.22	45.48	44.45	44.62	5,260,748	-0.71(-1.57%)
Apr 24, 2015	45.62	45.78	45.28	45.33	3,354,131	-0.29(-0.64%)
Apr 23, 2015	45.36	45.93	45.36	45.62	3,548,741	+0.28(+0.63%)
Apr 22, 2015	45.39	45.59	44.91	45.34	2,972,249	-0.02(-0.04%)
Apr 21, 2015	45.20	45.51	44.90	45.36	4,078,509	+0.16(+0.36%)
Apr 20, 2015	45.27	45.43	44.97	45.20	4,451,258	+0.23(+0.51%)
Apr 17, 2015	45.41	45.70	44.95	44.97	6,667,901	-0.83(-1.80%)
Apr 16, 2015	45.91	46.20	45.70	45.79	3,307,624	-0.16(-0.35%)
Apr 15, 2015	46.28	46.50	45.87	45.96	4,653,281	-0.06(-0.13%)
Apr 14, 2015	46.56	46.73	45.48	46.02	6,652,157	-0.78(-1.66%)
Apr 13, 2015	46.86	47.29	46.68	46.79	6,777,212	-0.01(-0.01%)
Apr 10, 2015	46.51	47.22	46.50	46.80	11,324,571	+0.78(+1.71%)
Apr 09, 2015	47.18	47.18	46.00	46.02	9,463,632	-1.22(-2.58%)
Apr 08, 2015	45.96	47.36	45.86	47.23	7,888,579	+1.25(+2.72%)
Apr 07, 2015	46.13	46.96	45.93	45.98	6,171,683	-0.12(-0.26%)
Apr 06, 2015	45.57	46.14	45.34	46.10	7,555,811	+0.19(+0.41%)
Apr 02, 2015	44.34	45.91	45.91	45.91	14,808,797	+1.62(+3.67%)

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.