Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	42.59	43.22	41.95	42.65	429,020	+0.01(+0.02%)
Jun 29, 2016	42.67	43.35	42.56	42.64	328,168	+0.27(+0.64%)
Jun 28, 2016	42.70	43.06	42.13	42.37	279,237	-0.14(-0.32%)
Jun 27, 2016	43.69	43.79	42.50	42.50	252,986	-1.69(-3.83%)
Jun 24, 2016	43.64	44.61	41.47	44.19	702,530	-0.38(-0.85%)
Jun 23, 2016	44.38	45.18	44.04	44.57	233,835	+0.41(+0.93%)
Jun 22, 2016	44.27	44.56	43.95	44.16	141,979	-0.21(-0.48%)
Jun 21, 2016	44.94	44.94	44.15	44.38	146,626	-0.44(-0.98%)
Jun 20, 2016	45.17	45.63	44.64	44.82	253,919	+0.08(+0.17%)
Jun 17, 2016	45.10	45.28	44.53	44.74	321,765	-0.39(-0.86%)
Jun 16, 2016	44.72	45.16	44.40	45.13	185,402	+0.26(+0.59%)
Jun 15, 2016	45.48	45.48	44.74	44.87	205,811	-0.58(-1.28%)
Jun 14, 2016	44.65	45.55	44.53	45.45	196,172	+0.65(+1.46%)
Jun 13, 2016	44.91	45.50	44.76	44.80	128,725	-0.38(-0.84%)
Jun 10, 2016	45.55	45.82	44.88	45.18	139,552	-0.59(-1.30%)
Jun 09, 2016	46.08	46.22	44.95	45.77	182,556	-0.31(-0.68%)
Jun 08, 2016	45.48	46.27	45.10	46.08	404,157	+0.82(+1.81%)
Jun 07, 2016	45.62	45.75	44.98	45.26	199,899	-0.30(-0.66%)
Jun 06, 2016	44.72	46.08	44.69	45.57	321,559	+0.79(+1.76%)
Jun 03, 2016	44.60	45.22	44.15	44.78	262,184	-0.10(-0.22%)
Jun 02, 2016	43.92	45.00	43.80	44.88	539,521	+0.65(+1.47%)
Jun 01, 2016	43.65	44.54	43.62	44.22	521,554	+0.63(+1.45%)
May 31, 2016	43.28	44.02	42.34	43.59	386,502	+0.11(+0.25%)
May 27, 2016	42.95	43.48	43.48	43.48	186,534	+0.44(+1.02%)
May 26, 2016	42.45	43.10	42.06	43.05	166,435	+0.68(+1.61%)
May 25, 2016	42.46	42.81	42.13	42.37	126,431	-0.15(-0.34%)
May 24, 2016	41.88	42.74	41.71	42.51	126,410	+0.72(+1.72%)
May 23, 2016	41.99	42.30	41.72	41.79	160,937	-0.20(-0.49%)
May 20, 2016	41.63	42.12	41.31	42.00	178,321	+0.53(+1.27%)
May 19, 2016	41.36	41.96	40.71	41.47	195,855	-0.16(-0.37%)
May 18, 2016	41.89	41.99	41.35	41.63	196,590	-0.28(-0.67%)
May 17, 2016	42.58	42.98	41.73	41.91	221,493	-0.88(-2.05%)
May 16, 2016	42.40	42.93	42.23	42.78	166,268	+0.37(+0.87%)
May 13, 2016	42.54	43.05	42.23	42.41	147,556	-0.26(-0.62%)
May 12, 2016	42.98	43.27	42.42	42.68	171,628	-0.07(-0.16%)
May 11, 2016	43.81	43.97	42.70	42.74	142,294	-1.23(-2.79%)
May 10, 2016	43.69	44.06	43.00	43.97	197,660	+0.30(+0.69%)
May 09, 2016	43.14	43.98	42.85	43.67	268,413	+0.38(+0.88%)
May 06, 2016	43.31	44.22	42.31	43.29	291,769	-0.09(-0.20%)
May 05, 2016	43.67	44.05	43.22	43.38	174,366	-0.20(-0.47%)
May 04, 2016	43.58	43.89	43.27	43.58	238,115	-0.07(-0.16%)
May 03, 2016	43.54	43.98	43.37	43.65	313,865	-0.05(-0.11%)
May 02, 2016	43.63	43.87	43.20	43.70	279,145	+0.30(+0.69%)
Apr 29, 2016	43.24	43.46	42.89	43.40	253,800	+0.21(+0.50%)
Apr 28, 2016	43.03	43.69	42.91	43.18	205,043	-0.12(-0.27%)
Apr 27, 2016	43.55	44.27	43.03	43.30	205,748	-0.43(-0.98%)
Apr 26, 2016	42.97	43.81	42.92	43.73	272,433	+0.69(+1.61%)
Apr 25, 2016	43.16	43.53	43.01	43.04	434,912	-0.28(-0.65%)
Apr 22, 2016	41.57	44.33	40.92	43.32	1,180,875	+3.62(+9.12%)
Apr 21, 2016	41.25	41.25	39.65	39.70	763,841	-1.42(-3.45%)
Apr 20, 2016	41.80	41.87	41.09	41.12	256,414	-0.66(-1.58%)
Apr 19, 2016	41.84	42.08	41.42	41.78	342,618	-0.15(-0.35%)
Apr 18, 2016	42.01	42.36	41.88	41.93	237,786	-0.06(-0.14%)
Apr 15, 2016	41.78	42.34	41.44	41.99	200,038	-0.06(-0.14%)
Apr 14, 2016	41.80	42.40	41.17	42.04	249,033	+0.31(+0.75%)
Apr 13, 2016	41.96	42.21	41.34	41.73	290,173	-0.18(-0.44%)
Apr 12, 2016	40.68	41.99	40.63	41.92	343,984	+1.17(+2.87%)
Apr 11, 2016	41.27	41.46	40.72	40.75	194,961	-0.18(-0.43%)
Apr 08, 2016	40.46	41.84	40.46	40.92	378,673	+0.58(+1.45%)
Apr 07, 2016	40.68	40.93	40.17	40.34	299,985	-0.46(-1.12%)
Apr 06, 2016	40.59	40.94	40.59	40.80	169,003	+0.11(+0.26%)
Apr 05, 2016	40.89	41.04	40.37	40.69	276,403	-0.64(-1.55%)
Apr 04, 2016	41.16	41.35	40.45	41.33	287,650	+0.29(+0.71%)

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.