Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	39.49	40.15	38.99	40.15	952,873	+0.69(+1.75%)
Jun 29, 2016	38.92	39.73	38.78	39.46	1,347,933	+1.08(+2.82%)
Jun 28, 2016	37.59	38.53	37.56	38.38	1,710,318	+1.33(+3.59%)
Jun 27, 2016	37.72	37.95	36.49	37.05	1,966,153	-1.65(-4.26%)
Jun 24, 2016	41.23	41.28	38.65	38.70	3,497,091	-4.55(-10.53%)
Jun 23, 2016	43.42	43.63	42.83	43.25	1,270,564	+0.35(+0.81%)
Jun 22, 2016	42.70	43.23	42.30	42.91	739,703	+0.28(+0.67%)
Jun 21, 2016	42.60	42.99	42.30	42.62	1,548,463	-0.01(-0.02%)
Jun 20, 2016	42.07	43.50	42.04	42.63	1,614,254	+1.30(+3.15%)
Jun 17, 2016	40.98	41.39	40.73	41.33	1,305,352	+0.45(+1.11%)
Jun 16, 2016	40.97	40.98	40.21	40.88	844,525	-0.50(-1.20%)
Jun 15, 2016	41.44	42.03	41.30	41.37	745,202	+0.23(+0.56%)
Jun 14, 2016	40.81	41.16	40.34	41.14	785,676	+0.19(+0.45%)
Jun 13, 2016	40.72	41.60	40.72	40.96	1,463,002	-0.07(-0.17%)
Jun 10, 2016	41.59	41.76	40.80	41.03	1,013,102	-1.19(-2.81%)
Jun 09, 2016	42.36	42.66	42.13	42.22	461,530	-0.50(-1.16%)
Jun 08, 2016	42.38	43.02	42.38	42.71	1,043,036	+0.41(+0.96%)
Jun 07, 2016	41.44	42.40	41.23	42.30	1,013,933	+0.73(+1.75%)
Jun 06, 2016	41.68	41.78	41.27	41.58	984,260	+0.15(+0.36%)
Jun 03, 2016	42.11	42.11	41.32	41.43	689,770	-0.90(-2.13%)
Jun 02, 2016	42.11	42.35	41.85	42.33	876,087	-0.01(-0.02%)
Jun 01, 2016	42.08	42.40	41.69	42.34	709,986	-0.07(-0.17%)
May 31, 2016	42.22	42.60	42.13	42.41	918,653	+0.49(+1.16%)
May 27, 2016	41.06	41.92	41.92	41.92	790,779	+0.92(+2.25%)
May 26, 2016	41.32	41.33	40.77	41.00	587,426	-0.20(-0.49%)
May 25, 2016	41.22	41.42	40.95	41.21	1,148,785	+0.28(+0.69%)
May 24, 2016	40.48	41.06	40.23	40.92	1,233,765	+0.69(+1.72%)
May 23, 2016	40.50	40.71	40.20	40.23	892,475	-0.17(-0.42%)
May 20, 2016	40.20	40.63	39.83	40.40	1,287,273	+0.41(+1.02%)
May 19, 2016	40.53	40.87	39.60	39.99	1,494,880	-0.73(-1.80%)
May 18, 2016	41.56	41.56	40.42	40.73	1,262,277	-0.94(-2.25%)
May 17, 2016	42.39	42.91	41.48	41.66	1,889,426	-0.74(-1.75%)
May 16, 2016	41.86	42.81	41.82	42.40	973,209	+0.74(+1.78%)
May 13, 2016	42.22	42.35	41.52	41.66	655,787	-0.53(-1.26%)
May 12, 2016	42.67	42.89	41.98	42.19	768,424	-0.21(-0.50%)
May 11, 2016	42.69	43.16	42.21	42.40	1,128,990	-0.39(-0.91%)
May 10, 2016	42.06	42.99	42.04	42.79	1,460,701	+1.11(+2.67%)
May 09, 2016	41.57	41.94	41.26	41.68	1,289,005	+0.05(+0.13%)
May 06, 2016	41.62	42.12	41.41	41.63	1,243,288	-0.23(-0.55%)
May 05, 2016	42.48	42.84	41.78	41.86	867,697	-0.52(-1.23%)
May 04, 2016	42.77	43.03	42.10	42.38	1,250,676	-0.60(-1.40%)
May 03, 2016	42.98	43.14	42.32	42.98	951,586	-0.60(-1.38%)
May 02, 2016	42.49	43.75	42.06	43.58	1,190,954	+1.17(+2.75%)
Apr 29, 2016	42.97	42.97	41.63	42.41	1,875,103	-0.40(-0.93%)
Apr 28, 2016	44.20	44.61	42.47	42.81	3,683,621	-2.52(-5.55%)
Apr 27, 2016	45.40	45.56	44.80	45.33	1,423,764	-0.01(-0.02%)
Apr 26, 2016	44.62	45.40	44.19	45.33	1,345,235	+1.04(+2.35%)
Apr 25, 2016	44.29	44.70	43.81	44.29	1,326,881	-0.02(-0.04%)
Apr 22, 2016	44.20	44.67	43.97	44.31	1,139,837	+0.21(+0.48%)
Apr 21, 2016	44.64	44.89	43.70	44.10	1,447,067	-0.37(-0.83%)
Apr 20, 2016	42.90	44.85	42.61	44.47	2,135,495	+1.71(+4.01%)
Apr 19, 2016	43.83	44.07	42.64	42.76	1,470,113	-0.97(-2.22%)
Apr 18, 2016	42.72	43.87	42.54	43.73	1,151,593	+0.80(+1.87%)
Apr 15, 2016	42.54	42.99	42.39	42.92	779,763	+0.34(+0.81%)
Apr 14, 2016	42.45	42.92	42.00	42.58	1,414,733	+0.27(+0.65%)
Apr 13, 2016	41.31	42.54	41.27	42.31	1,066,022	+1.19(+2.90%)
Apr 12, 2016	40.98	41.46	40.49	41.11	722,652	+0.20(+0.50%)
Apr 11, 2016	41.20	41.60	40.80	40.91	674,886	-0.04(-0.09%)
Apr 08, 2016	41.16	41.36	40.73	40.95	590,971	+0.26(+0.65%)
Apr 07, 2016	41.34	41.53	40.11	40.68	1,182,886	-1.04(-2.50%)
Apr 06, 2016	41.44	41.78	41.16	41.72	633,500	+0.34(+0.83%)
Apr 05, 2016	41.57	41.83	41.26	41.38	599,040	-0.43(-1.03%)
Apr 04, 2016	42.57	42.62	41.58	41.81	718,385	-0.81(-1.91%)

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.