Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	42.46	44.45	42.38	44.13	2,241,640	+1.61(+3.79%)
Jun 29, 2016	42.10	42.62	41.96	42.52	1,365,907	+0.79(+1.90%)
Jun 28, 2016	41.78	41.98	41.42	41.73	1,371,279	+0.41(+0.99%)
Jun 27, 2016	41.26	41.71	40.99	41.32	1,309,224	-0.13(-0.32%)
Jun 24, 2016	41.22	42.06	41.11	41.45	1,467,013	-0.65(-1.54%)
Jun 23, 2016	42.23	42.26	41.82	42.10	574,986	+0.12(+0.30%)
Jun 22, 2016	41.38	42.04	41.37	41.97	1,341,710	+0.45(+1.08%)
Jun 21, 2016	41.54	41.70	41.35	41.53	663,853	+0.05(+0.12%)
Jun 20, 2016	41.89	41.97	41.34	41.48	1,260,008	-0.27(-0.64%)
Jun 17, 2016	41.82	41.97	41.43	41.74	792,765	-0.19(-0.45%)
Jun 16, 2016	41.54	42.10	41.54	41.94	777,830	+0.27(+0.64%)
Jun 15, 2016	41.45	41.94	41.41	41.67	750,388	+0.37(+0.90%)
Jun 14, 2016	41.26	41.82	41.06	41.30	2,204,085	-0.05(-0.12%)
Jun 13, 2016	41.54	41.94	41.32	41.34	1,055,956	-0.58(-1.39%)
Jun 10, 2016	41.65	42.12	41.58	41.93	1,330,556	+0.06(+0.14%)
Jun 09, 2016	41.67	42.05	41.36	41.87	1,066,007	+0.27(+0.64%)
Jun 08, 2016	41.06	41.72	41.01	41.60	814,776	+0.50(+1.21%)
Jun 07, 2016	40.79	41.32	40.64	41.11	1,282,440	+0.27(+0.65%)
Jun 06, 2016	41.16	41.43	40.48	40.84	716,980	-0.24(-0.58%)
Jun 03, 2016	40.61	41.29	40.61	41.08	786,418	+0.50(+1.23%)
Jun 02, 2016	40.20	40.64	39.89	40.58	3,540,658	+0.45(+1.13%)
Jun 01, 2016	39.68	40.15	39.68	40.12	882,272	+0.20(+0.50%)
May 31, 2016	40.31	40.36	39.87	39.92	1,064,160	-0.20(-0.50%)
May 27, 2016	40.32	40.12	40.12	40.12	1,276,993	-0.15(-0.38%)
May 26, 2016	40.38	40.38	40.11	40.27	1,097,282	+0.01(+0.02%)
May 25, 2016	40.27	40.69	39.87	40.26	1,680,590	+0.21(+0.52%)
May 24, 2016	39.96	40.24	39.85	40.06	644,518	+0.18(+0.45%)
May 23, 2016	39.53	40.07	39.40	39.88	1,256,679	+0.25(+0.62%)
May 20, 2016	39.80	39.89	39.35	39.63	970,191	-0.17(-0.43%)
May 19, 2016	39.78	39.98	39.52	39.80	758,210	-0.09(-0.24%)
May 18, 2016	39.60	39.94	39.32	39.89	1,366,736	+0.10(+0.26%)
May 17, 2016	40.33	40.35	39.69	39.79	709,466	-0.59(-1.46%)
May 16, 2016	40.65	40.82	40.36	40.38	1,399,558	-0.29(-0.72%)
May 13, 2016	40.79	41.07	40.46	40.67	1,429,757	-0.15(-0.37%)
May 12, 2016	40.61	40.96	40.40	40.82	688,491	+0.23(+0.56%)
May 11, 2016	41.09	41.20	40.51	40.60	630,191	-0.47(-1.15%)
May 10, 2016	40.40	41.11	40.24	41.07	1,005,282	+0.67(+1.67%)
May 09, 2016	39.99	40.63	39.79	40.40	752,925	+0.46(+1.16%)
May 06, 2016	40.07	40.11	39.53	39.93	572,767	-0.07(-0.17%)
May 05, 2016	39.79	40.48	39.72	40.00	848,416	+0.06(+0.14%)
May 04, 2016	39.93	40.07	39.66	39.94	921,413	-0.09(-0.21%)
May 03, 2016	40.20	40.41	39.74	40.03	1,171,675	-0.38(-0.94%)
May 02, 2016	40.54	40.61	40.18	40.41	1,342,012	+0.05(+0.12%)
Apr 29, 2016	40.75	40.79	39.63	40.36	1,392,940	-0.52(-1.27%)
Apr 28, 2016	41.21	41.34	40.33	40.88	1,642,606	-0.77(-1.84%)
Apr 27, 2016	41.78	42.06	41.41	41.65	1,635,662	-0.13(-0.32%)
Apr 26, 2016	41.78	42.19	41.61	41.78	964,486	-0.01(-0.02%)
Apr 25, 2016	41.62	42.06	41.20	41.79	633,661	+0.07(+0.16%)
Apr 22, 2016	41.30	41.80	41.30	41.72	910,015	+0.43(+1.03%)
Apr 21, 2016	42.38	42.40	41.21	41.30	908,688	-1.04(-2.46%)
Apr 20, 2016	42.79	42.97	42.33	42.34	889,653	-0.61(-1.41%)
Apr 19, 2016	42.75	43.04	42.66	42.95	620,121	+0.34(+0.80%)
Apr 18, 2016	42.33	42.75	42.13	42.60	613,053	+0.21(+0.49%)
Apr 15, 2016	41.75	42.42	41.62	42.40	704,436	+0.70(+1.68%)
Apr 14, 2016	41.91	42.12	41.68	41.70	869,087	-0.09(-0.23%)
Apr 13, 2016	42.20	42.43	41.60	41.79	782,827	-0.37(-0.88%)
Apr 12, 2016	41.83	42.52	41.71	42.16	780,268	+0.26(+0.61%)
Apr 11, 2016	42.50	42.71	41.90	41.90	613,316	-0.56(-1.32%)
Apr 08, 2016	42.94	42.94	42.19	42.46	757,844	-0.30(-0.71%)
Apr 07, 2016	42.49	43.01	42.32	42.77	1,194,897	+0.13(+0.31%)
Apr 06, 2016	42.51	42.93	42.28	42.63	859,859	+0.03(+0.07%)
Apr 05, 2016	42.81	42.98	42.43	42.60	1,245,929	-0.39(-0.90%)
Apr 04, 2016	42.92	43.17	42.68	42.99	1,120,885	+0.09(+0.20%)

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.