Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	45.31	45.88	45.08	45.82	817,248	+0.50(+1.10%)
Jun 29, 2016	44.69	45.38	44.69	45.32	923,949	+1.42(+3.23%)
Jun 28, 2016	43.55	43.99	43.49	43.91	812,700	+1.00(+2.32%)
Jun 27, 2016	43.02	43.11	42.52	42.91	1,122,545	-0.06(-0.15%)
Jun 24, 2016	42.92	43.43	42.80	42.97	1,418,501	-2.07(-4.60%)
Jun 23, 2016	44.72	45.08	44.59	45.04	499,123	+0.79(+1.79%)
Jun 22, 2016	44.40	44.48	44.20	44.25	545,085	-0.03(-0.07%)
Jun 21, 2016	44.03	44.47	43.92	44.29	606,824	+0.33(+0.76%)
Jun 20, 2016	43.84	44.13	43.79	43.95	1,140,122	+0.44(+1.00%)
Jun 17, 2016	43.45	43.58	43.23	43.52	866,517	-0.15(-0.34%)
Jun 16, 2016	43.00	43.72	42.74	43.67	1,293,335	-0.09(-0.20%)
Jun 15, 2016	44.10	44.14	43.68	43.76	798,820	-0.33(-0.75%)
Jun 14, 2016	44.06	44.32	43.71	44.09	703,476	+0.01(+0.02%)
Jun 13, 2016	44.53	44.56	43.98	44.08	1,178,326	-0.93(-2.06%)
Jun 10, 2016	44.97	45.14	44.85	45.01	434,418	-0.60(-1.32%)
Jun 09, 2016	45.74	45.77	45.46	45.61	660,710	-0.38(-0.83%)
Jun 08, 2016	46.01	46.17	45.86	45.99	455,452	-0.01(-0.02%)
Jun 07, 2016	46.15	46.37	45.89	45.99	1,757,009	+1.00(+2.22%)
Jun 06, 2016	45.07	45.07	44.70	45.00	823,364	+0.09(+0.19%)
Jun 03, 2016	45.01	45.05	44.67	44.91	692,046	-0.42(-0.93%)
Jun 02, 2016	45.21	45.39	45.08	45.33	963,135	+0.19(+0.42%)
Jun 01, 2016	45.12	45.35	44.97	45.14	1,017,370	+0.47(+1.05%)
May 31, 2016	44.48	44.72	44.11	44.67	1,265,369	+1.05(+2.40%)
May 27, 2016	43.80	43.63	43.63	43.63	572,094	-0.25(-0.57%)
May 26, 2016	43.71	43.94	43.59	43.88	532,113	+0.09(+0.21%)
May 25, 2016	43.71	44.15	43.69	43.78	1,097,806	+0.72(+1.67%)
May 24, 2016	42.52	43.10	42.50	43.07	843,447	+0.64(+1.51%)
May 23, 2016	42.57	42.78	42.40	42.43	567,257	-0.05(-0.11%)
May 20, 2016	42.36	42.68	42.28	42.47	721,672	+0.58(+1.38%)
May 19, 2016	42.11	42.20	41.75	41.90	835,985	-0.36(-0.85%)
May 18, 2016	42.36	42.56	42.07	42.25	1,030,008	-0.62(-1.46%)
May 17, 2016	43.41	43.14	42.75	42.88	1,751,775	-0.53(-1.22%)
May 16, 2016	42.84	43.51	42.84	43.41	998,127	+1.05(+2.49%)
May 13, 2016	42.55	42.69	42.11	42.36	1,744,901	-1.05(-2.41%)
May 12, 2016	43.41	43.59	43.14	43.40	1,225,118	-0.07(-0.16%)
May 11, 2016	43.31	43.78	43.31	43.47	834,970	-0.52(-1.17%)
May 10, 2016	43.46	44.13	43.43	43.99	1,113,640	+0.94(+2.19%)
May 09, 2016	43.23	43.33	42.84	43.04	1,135,697	-0.37(-0.84%)
May 06, 2016	43.29	43.64	43.25	43.41	818,067	-0.66(-1.49%)
May 05, 2016	44.37	44.37	43.90	44.07	668,097	+0.09(+0.20%)
May 04, 2016	43.96	44.12	43.84	43.98	974,481	-0.27(-0.62%)
May 03, 2016	44.25	44.45	43.97	44.25	915,535	-0.59(-1.31%)
May 02, 2016	44.87	44.96	44.57	44.84	916,926	-0.05(-0.12%)
Apr 29, 2016	45.03	45.03	44.50	44.89	1,128,391	-0.61(-1.34%)
Apr 28, 2016	45.77	45.97	45.39	45.50	899,998	-0.51(-1.10%)
Apr 27, 2016	45.73	46.16	45.73	46.01	902,926	+0.39(+0.86%)
Apr 26, 2016	45.55	45.77	45.27	45.62	996,129	+0.36(+0.79%)
Apr 25, 2016	45.46	45.54	45.15	45.26	495,747	-0.44(-0.96%)
Apr 22, 2016	45.70	46.01	45.59	45.70	1,103,365	+0.20(+0.43%)
Apr 21, 2016	45.84	45.97	45.39	45.50	1,127,411	+0.72(+1.60%)
Apr 20, 2016	44.83	44.96	44.39	44.78	1,234,707	-0.11(-0.24%)
Apr 19, 2016	44.99	45.06	44.53	44.89	904,075	-0.03(-0.07%)
Apr 18, 2016	45.14	45.22	44.74	44.92	1,155,707	+0.05(+0.12%)
Apr 15, 2016	44.95	45.13	44.84	44.87	686,614	-0.07(-0.16%)
Apr 14, 2016	45.05	45.11	44.78	44.94	1,006,429	+0.30(+0.66%)
Apr 13, 2016	44.65	44.65	44.25	44.64	1,476,503	+1.26(+2.91%)
Apr 12, 2016	43.35	43.46	42.97	43.38	634,476	+0.39(+0.91%)
Apr 11, 2016	43.28	43.50	42.93	42.99	613,186	-0.33(-0.76%)
Apr 08, 2016	43.46	43.57	43.28	43.32	999,320	+0.49(+1.15%)
Apr 07, 2016	43.09	43.20	42.65	42.82	1,509,086	-0.19(-0.44%)
Apr 06, 2016	42.60	43.08	42.36	43.01	796,940	+0.57(+1.34%)
Apr 05, 2016	42.73	42.89	42.37	42.44	688,764	-0.52(-1.22%)
Apr 04, 2016	43.36	43.60	42.92	42.96	620,897	-0.58(-1.33%)

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.