Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	42.85	43.36	42.85	43.19	276,500	+0.49(+1.15%)
Jun 29, 2016	43.22	43.22	42.46	42.70	648,559	+0.09(+0.21%)
Jun 28, 2016	42.26	42.91	41.97	42.61	392,012	+0.80(+1.91%)
Jun 27, 2016	42.38	42.38	41.33	41.81	718,582	-1.11(-2.59%)
Jun 24, 2016	43.20	43.91	41.99	42.92	1,335,199	-2.65(-5.82%)
Jun 23, 2016	45.22	46.00	42.06	45.57	388,373	+0.64(+1.42%)
Jun 22, 2016	45.69	45.91	44.90	44.93	191,595	-0.85(-1.86%)
Jun 21, 2016	45.21	45.92	45.12	45.78	309,012	+0.64(+1.42%)
Jun 20, 2016	45.51	45.96	45.10	45.14	309,307	+0.23(+0.51%)
Jun 17, 2016	45.37	45.53	44.53	44.91	740,636	-0.32(-0.71%)
Jun 16, 2016	44.84	45.31	44.37	45.23	291,580	+0.04(+0.09%)
Jun 15, 2016	45.40	45.47	44.95	45.19	155,996	-0.10(-0.22%)
Jun 14, 2016	45.13	45.73	44.96	45.29	189,871	-0.12(-0.26%)
Jun 13, 2016	46.14	46.55	45.28	45.41	226,665	-0.78(-1.69%)
Jun 10, 2016	46.71	47.02	45.91	46.19	263,619	-1.05(-2.22%)
Jun 09, 2016	46.90	47.42	46.78	47.24	251,005	-0.01(-0.02%)
Jun 08, 2016	46.65	47.42	46.24	47.25	222,362	+0.55(+1.18%)
Jun 07, 2016	46.70	47.07	46.55	46.70	293,847	+0.17(+0.37%)
Jun 06, 2016	46.53	46.81	46.25	46.53	201,812	+0.03(+0.06%)
Jun 03, 2016	46.48	46.67	45.92	46.50	221,776	-0.14(-0.30%)
Jun 02, 2016	46.33	46.75	45.98	46.64	279,235	+0.21(+0.45%)
Jun 01, 2016	45.05	46.55	45.05	46.43	497,386	+1.15(+2.54%)
May 31, 2016	45.46	45.55	44.88	45.28	378,187	-0.09(-0.20%)
May 27, 2016	45.10	45.37	45.37	45.37	503,300	+0.37(+0.82%)
May 26, 2016	45.72	46.03	44.98	45.00	276,750	-0.79(-1.73%)
May 25, 2016	45.39	45.98	45.18	45.79	249,612	+0.60(+1.33%)
May 24, 2016	44.26	45.37	44.26	45.19	450,941	+1.13(+2.56%)
May 23, 2016	44.33	44.61	44.04	44.06	226,804	-0.22(-0.50%)
May 20, 2016	43.66	44.51	43.66	44.28	219,351	+0.94(+2.17%)
May 19, 2016	43.82	44.54	43.13	43.34	287,551	-0.71(-1.61%)
May 18, 2016	43.55	44.91	43.55	44.05	281,555	+0.33(+0.75%)
May 17, 2016	43.98	44.84	43.49	43.72	349,098	-0.52(-1.18%)
May 16, 2016	43.83	44.71	43.71	44.24	214,320	+0.61(+1.40%)
May 13, 2016	43.91	44.16	43.45	43.63	170,275	-0.40(-0.91%)
May 12, 2016	43.80	44.28	43.27	44.03	275,176	+0.50(+1.15%)
May 11, 2016	43.80	44.39	43.27	43.53	186,291	-0.53(-1.20%)
May 10, 2016	43.26	44.25	42.98	44.06	294,143	+0.93(+2.16%)
May 09, 2016	42.96	43.63	42.03	43.13	390,735	+0.06(+0.14%)
May 06, 2016	42.02	43.30	42.02	43.07	363,804	+0.67(+1.58%)
May 05, 2016	42.50	43.01	42.21	42.40	260,304	+0.01(+0.02%)
May 04, 2016	43.29	43.49	42.17	42.39	683,770	-0.54(-1.26%)
May 03, 2016	45.45	46.44	42.56	42.93	1,065,333	-1.50(-3.38%)
May 02, 2016	43.82	44.83	43.46	44.43	633,911	+0.66(+1.51%)
Apr 29, 2016	43.96	44.51	43.16	43.77	440,301	-0.14(-0.32%)
Apr 28, 2016	44.30	44.57	43.76	43.91	245,043	-0.76(-1.70%)
Apr 27, 2016	44.70	45.82	44.07	44.67	566,364	+0.24(+0.54%)
Apr 26, 2016	44.25	44.57	43.85	44.43	288,219	+0.41(+0.93%)
Apr 25, 2016	43.99	44.21	43.74	44.02	189,187	-0.12(-0.27%)
Apr 22, 2016	43.98	44.27	43.24	44.14	285,193	+0.22(+0.50%)
Apr 21, 2016	43.95	44.42	43.55	43.92	243,592	+0.04(+0.09%)
Apr 20, 2016	43.81	44.32	43.02	43.88	283,692	+0.27(+0.62%)
Apr 19, 2016	44.18	44.70	42.95	43.61	283,532	-0.42(-0.95%)
Apr 18, 2016	42.60	44.11	42.60	44.03	487,919	+1.29(+3.02%)
Apr 15, 2016	42.86	43.37	42.25	42.74	291,909	-0.33(-0.77%)
Apr 14, 2016	42.13	43.47	41.94	43.07	509,241	+0.76(+1.80%)
Apr 13, 2016	41.27	42.40	41.00	42.31	341,995	+1.16(+2.82%)
Apr 12, 2016	41.13	41.87	40.83	41.15	160,700	-0.01(-0.02%)
Apr 11, 2016	42.00	43.48	41.04	41.16	170,226	-0.59(-1.41%)
Apr 08, 2016	41.60	42.41	41.41	41.75	170,913	+0.42(+1.02%)
Apr 07, 2016	42.11	42.23	41.13	41.33	327,375	-1.02(-2.41%)
Apr 06, 2016	42.07	43.56	41.42	42.35	327,919	+0.34(+0.81%)
Apr 05, 2016	42.60	43.00	41.96	42.01	237,263	-0.87(-2.03%)
Apr 04, 2016	43.63	43.81	42.87	42.88	222,015	-0.67(-1.54%)

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.