Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	48.26	48.50	47.69	48.48	2,431,184	+0.39(+0.81%)
Jun 29, 2016	47.17	48.35	46.98	48.09	2,671,984	+1.72(+3.71%)
Jun 28, 2016	44.99	46.45	44.80	46.37	1,888,629	+2.14(+4.84%)
Jun 27, 2016	45.18	45.45	43.70	44.23	2,600,790	-1.79(-3.89%)
Jun 24, 2016	46.51	47.49	45.73	46.02	2,064,914	-2.63(-5.41%)
Jun 23, 2016	49.08	49.33	48.19	48.65	1,274,461	+0.03(+0.06%)
Jun 22, 2016	49.30	49.33	48.56	48.62	1,076,483	-0.29(-0.59%)
Jun 21, 2016	49.40	49.51	48.00	48.91	1,342,500	-0.41(-0.83%)
Jun 20, 2016	49.40	50.40	49.26	49.32	1,744,554	+0.80(+1.65%)
Jun 17, 2016	48.43	49.02	48.23	48.52	1,600,799	+0.13(+0.27%)
Jun 16, 2016	47.89	48.53	47.11	48.39	1,314,986	+0.19(+0.39%)
Jun 15, 2016	47.96	49.00	47.93	48.20	1,356,535	+0.31(+0.65%)
Jun 14, 2016	47.74	48.24	47.22	47.89	1,549,931	+0.10(+0.21%)
Jun 13, 2016	48.04	48.39	47.36	47.79	1,827,762	-0.72(-1.48%)
Jun 10, 2016	49.96	50.00	48.20	48.51	1,672,591	-1.94(-3.85%)
Jun 09, 2016	50.74	51.28	50.24	50.45	1,440,966	-0.48(-0.94%)
Jun 08, 2016	50.72	51.30	50.20	50.93	1,489,746	+0.38(+0.75%)
Jun 07, 2016	50.45	51.00	49.97	50.55	1,386,515	+0.40(+0.80%)
Jun 06, 2016	49.06	50.22	49.06	50.15	1,556,709	+0.90(+1.83%)
Jun 03, 2016	49.93	50.17	48.84	49.25	1,445,883	-0.59(-1.18%)
Jun 02, 2016	49.58	50.32	49.40	49.84	1,255,427	-0.23(-0.46%)
Jun 01, 2016	49.78	50.28	48.85	50.07	1,574,058	+0.42(+0.85%)
May 31, 2016	49.92	50.43	49.31	49.65	1,644,776	-0.25(-0.50%)
May 27, 2016	49.63	49.90	49.90	49.90	1,059,100	+0.17(+0.34%)
May 26, 2016	50.42	50.51	49.29	49.73	1,553,449	-0.83(-1.64%)
May 25, 2016	51.01	51.32	49.94	50.56	2,026,326	+0.10(+0.20%)
May 24, 2016	49.57	50.67	49.36	50.46	2,525,387	+1.42(+2.90%)
May 23, 2016	48.11	49.77	48.11	49.04	2,278,735	+1.02(+2.12%)
May 20, 2016	47.37	48.23	47.00	48.02	1,967,933	+0.93(+1.97%)
May 19, 2016	48.40	48.89	46.67	47.09	3,056,235	-1.62(-3.33%)
May 18, 2016	48.17	49.67	48.05	48.71	1,766,155	+0.20(+0.41%)
May 17, 2016	49.07	49.30	48.33	48.51	1,772,963	-0.56(-1.14%)
May 16, 2016	48.85	49.74	48.75	49.07	1,612,834	+0.51(+1.05%)
May 13, 2016	49.05	49.80	48.49	48.56	1,982,455	-0.53(-1.08%)
May 12, 2016	50.95	51.47	49.01	49.09	2,457,170	-1.65(-3.25%)
May 11, 2016	51.51	51.97	50.69	50.74	1,901,124	-0.53(-1.03%)
May 10, 2016	50.00	51.50	49.91	51.27	2,578,909	+0.67(+1.32%)
May 09, 2016	51.78	51.79	50.03	50.60	1,489,527	-1.20(-2.32%)
May 06, 2016	51.87	52.60	51.37	51.80	1,787,459	-0.16(-0.31%)
May 05, 2016	52.25	52.51	51.61	51.96	2,099,298	+0.18(+0.35%)
May 04, 2016	52.46	52.67	51.32	51.78	2,872,288	-1.07(-2.02%)
May 03, 2016	54.54	54.54	52.71	52.85	3,034,006	-2.00(-3.65%)
May 02, 2016	56.26	56.32	54.54	54.85	2,505,480	-0.99(-1.77%)
Apr 29, 2016	56.93	57.21	55.19	55.84	3,341,480	-1.18(-2.07%)
Apr 28, 2016	59.05	59.41	56.88	57.02	6,928,560	-5.01(-8.08%)
Apr 27, 2016	61.11	62.14	61.03	62.03	2,937,416	+0.79(+1.29%)
Apr 26, 2016	60.60	61.34	60.46	61.24	1,369,653	+0.85(+1.41%)
Apr 25, 2016	61.16	61.34	60.18	60.39	1,475,570	-1.15(-1.87%)
Apr 22, 2016	62.23	62.77	61.23	61.54	1,475,607	-0.40(-0.65%)
Apr 21, 2016	61.80	62.69	61.66	61.94	1,481,917	+0.22(+0.36%)
Apr 20, 2016	60.41	62.60	60.02	61.72	1,901,279	+1.20(+1.98%)
Apr 19, 2016	60.59	61.49	60.17	60.52	1,280,743	+0.16(+0.27%)
Apr 18, 2016	59.43	60.69	59.00	60.36	1,209,641	+0.77(+1.29%)
Apr 15, 2016	60.33	60.94	59.27	59.59	1,692,934	-0.83(-1.37%)
Apr 14, 2016	61.58	61.62	60.38	60.42	1,801,817	-1.23(-2.00%)
Apr 13, 2016	61.25	63.09	61.04	61.65	2,624,000	+1.31(+2.17%)
Apr 12, 2016	59.93	60.85	59.50	60.34	1,488,069	+0.38(+0.63%)
Apr 11, 2016	61.00	61.21	59.63	59.96	2,362,830	-0.67(-1.11%)
Apr 08, 2016	61.95	62.14	60.27	60.63	2,148,286	-0.63(-1.03%)
Apr 07, 2016	62.43	62.80	60.76	61.26	2,425,236	-1.50(-2.39%)
Apr 06, 2016	62.92	63.59	61.47	62.76	3,187,846	+0.34(+0.54%)
Apr 05, 2016	65.23	65.97	62.30	62.42	4,832,280	-4.82(-7.17%)
Apr 04, 2016	67.36	69.01	67.09	67.24	1,578,302	-0.24(-0.36%)

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.