Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	45.78	46.38	45.78	46.38	8,899	-0.21(-0.46%)
Jun 29, 2016	46.33	46.68	46.33	46.60	6,790	+0.40(+0.86%)
Jun 28, 2016	46.13	46.22	45.81	46.20	10,787	+0.64(+1.41%)
Jun 27, 2016	45.80	45.80	45.25	45.55	15,128	-0.23(-0.51%)
Jun 24, 2016	46.17	46.27	45.69	45.79	7,714	-2.81(-5.79%)
Jun 23, 2016	48.41	48.60	48.15	48.60	6,966	+1.21(+2.55%)
Jun 22, 2016	47.70	47.79	47.33	47.39	2,784	-0.65(-1.36%)
Jun 21, 2016	48.08	48.28	48.01	48.05	6,721	+0.49(+1.02%)
Jun 20, 2016	47.74	47.86	47.49	47.56	16,099	+0.40(+0.85%)
Jun 17, 2016	46.92	47.23	46.68	47.16	65,428	+0.63(+1.36%)
Jun 16, 2016	46.20	46.70	46.00	46.53	11,639	-0.72(-1.52%)
Jun 15, 2016	46.81	47.39	46.81	47.25	10,907	+1.22(+2.64%)
Jun 14, 2016	46.22	46.22	45.81	46.03	10,141	-0.36(-0.78%)
Jun 13, 2016	46.84	46.94	46.35	46.39	9,827	-1.04(-2.20%)
Jun 10, 2016	47.62	47.62	47.27	47.43	3,468	-0.85(-1.75%)
Jun 09, 2016	48.09	48.36	47.68	48.28	7,199	+0.33(+0.69%)
Jun 08, 2016	47.93	47.99	47.89	47.95	2,871	+0.23(+0.49%)
Jun 07, 2016	47.55	47.94	47.55	47.71	14,970	+0.29(+0.62%)
Jun 06, 2016	47.34	47.50	47.26	47.42	4,755	+0.31(+0.66%)
Jun 03, 2016	47.20	47.20	46.74	47.11	8,157	-0.26(-0.55%)
Jun 02, 2016	47.28	47.37	46.93	47.37	10,885	-0.42(-0.88%)
Jun 01, 2016	47.95	47.95	47.73	47.79	7,372	-0.56(-1.17%)
May 31, 2016	48.66	48.66	48.20	48.36	8,586	-0.36(-0.74%)
May 27, 2016	48.82	48.72	48.72	48.72	5,754	-0.72(-1.46%)
May 26, 2016	49.56	49.56	49.21	49.44	334,578	+0.12(+0.24%)
May 25, 2016	48.89	49.37	48.88	49.32	14,053	+0.63(+1.30%)
May 24, 2016	48.56	48.69	48.05	48.69	6,778	+0.26(+0.54%)
May 23, 2016	48.42	48.52	48.29	48.42	3,141	-0.24(-0.50%)
May 20, 2016	48.39	48.76	48.39	48.67	6,933	+0.64(+1.34%)
May 19, 2016	48.03	48.03	47.78	48.03	3,032	-0.48(-0.98%)
May 18, 2016	48.22	48.83	48.22	48.50	6,519	+0.75(+1.57%)
May 17, 2016	48.04	48.05	47.63	47.75	14,490	-0.54(-1.11%)
May 16, 2016	47.57	48.29	47.57	48.29	28,684	+1.14(+2.41%)
May 13, 2016	47.31	47.34	47.10	47.15	6,445	-0.62(-1.30%)
May 12, 2016	47.96	48.00	47.53	47.77	11,650	+0.55(+1.15%)
May 11, 2016	47.48	47.56	47.22	47.23	13,881	-0.52(-1.08%)
May 10, 2016	47.41	47.75	47.33	47.74	15,614	+0.38(+0.80%)
May 09, 2016	47.79	47.79	47.31	47.36	13,857	-0.58(-1.22%)
May 06, 2016	47.70	48.01	47.70	47.95	7,617	-0.18(-0.38%)
May 05, 2016	47.93	48.13	47.90	48.13	6,620	+0.40(+0.84%)
May 04, 2016	47.79	47.94	47.66	47.73	8,345	-0.31(-0.65%)
May 03, 2016	48.30	48.30	47.92	48.05	7,536	-0.58(-1.20%)
May 02, 2016	47.97	48.69	47.97	48.63	23,080	+1.14(+2.40%)
Apr 29, 2016	47.77	47.77	47.30	47.49	20,667	-0.47(-0.97%)
Apr 28, 2016	48.49	48.84	47.79	47.96	12,197	-1.12(-2.28%)
Apr 27, 2016	48.72	49.20	48.41	49.08	15,399	+0.64(+1.33%)
Apr 26, 2016	48.45	48.53	48.16	48.43	12,236	+0.13(+0.26%)
Apr 25, 2016	48.39	48.45	48.17	48.31	9,582	-0.40(-0.82%)
Apr 22, 2016	48.39	48.80	48.39	48.71	14,780	+0.59(+1.23%)
Apr 21, 2016	48.45	48.47	48.02	48.11	14,293	-0.12(-0.24%)
Apr 20, 2016	47.99	48.56	47.97	48.23	26,406	+1.22(+2.59%)
Apr 19, 2016	46.99	47.35	46.92	47.01	20,166	+1.20(+2.61%)
Apr 18, 2016	45.67	45.82	45.59	45.82	9,640	+0.30(+0.66%)
Apr 15, 2016	45.58	45.71	45.47	45.52	13,153	-0.18(-0.38%)
Apr 14, 2016	45.39	45.86	45.35	45.69	17,882	+0.69(+1.54%)
Apr 13, 2016	44.77	45.09	44.77	45.00	16,950	+1.41(+3.24%)
Apr 12, 2016	43.28	43.79	43.22	43.59	26,370	+1.56(+3.70%)
Apr 11, 2016	42.62	42.80	42.03	42.03	11,990	-0.56(-1.33%)
Apr 08, 2016	42.67	42.98	42.60	42.60	17,152	+1.86(+4.56%)
Apr 07, 2016	40.87	41.15	40.66	40.74	14,930	-0.43(-1.04%)
Apr 06, 2016	40.51	41.17	40.51	41.17	13,373	+0.86(+2.12%)
Apr 05, 2016	40.35	40.41	40.12	40.31	86,119	-0.88(-2.13%)
Apr 04, 2016	41.18	41.18	40.96	41.18	11,603	+0.03(+0.07%)

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.