Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	52.53	53.79	52.17	53.76	3,049,848	+0.80(+1.52%)
Jun 29, 2016	52.22	53.14	51.65	52.96	2,510,976	+1.38(+2.67%)
Jun 28, 2016	50.99	51.63	50.12	51.58	2,619,834	+1.54(+3.08%)
Jun 27, 2016	52.52	52.74	49.75	50.04	2,549,915	-3.11(-5.85%)
Jun 24, 2016	55.52	55.52	53.12	53.14	4,596,588	-4.90(-8.44%)
Jun 23, 2016	57.11	58.04	56.94	58.04	1,510,931	+1.74(+3.10%)
Jun 22, 2016	56.62	56.92	56.25	56.30	1,281,391	-0.11(-0.20%)
Jun 21, 2016	56.45	56.75	56.14	56.41	1,392,986	+0.03(+0.06%)
Jun 20, 2016	57.39	57.65	56.35	56.38	1,601,710	+0.17(+0.30%)
Jun 17, 2016	56.25	56.77	55.86	56.21	1,609,426	+0.00(+0.00%)
Jun 16, 2016	55.90	56.25	55.29	56.21	1,738,384	-0.37(-0.65%)
Jun 15, 2016	56.45	57.46	56.34	56.58	1,467,672	+0.24(+0.43%)
Jun 14, 2016	57.17	57.67	56.05	56.33	1,110,665	-1.01(-1.75%)
Jun 13, 2016	57.26	58.03	57.19	57.34	1,267,944	-0.25(-0.44%)
Jun 10, 2016	57.61	57.95	57.31	57.59	1,883,735	-0.72(-1.24%)
Jun 09, 2016	58.61	58.82	57.85	58.31	1,467,363	-0.66(-1.11%)
Jun 08, 2016	58.81	59.29	58.69	58.97	1,103,767	+0.06(+0.10%)
Jun 07, 2016	59.63	59.63	58.86	58.91	992,572	-0.57(-0.95%)
Jun 06, 2016	58.84	59.80	58.70	59.48	1,337,405	+0.80(+1.37%)
Jun 03, 2016	59.10	59.22	57.70	58.68	2,666,567	-1.65(-2.73%)
Jun 02, 2016	59.69	60.33	59.59	60.32	1,033,483	+0.27(+0.45%)
Jun 01, 2016	59.05	60.11	58.90	60.06	1,071,413	+0.23(+0.38%)
May 31, 2016	60.27	60.44	59.57	59.83	1,750,368	-0.11(-0.19%)
May 27, 2016	59.75	59.94	59.94	59.94	1,277,663	+0.38(+0.64%)
May 26, 2016	59.66	59.88	59.21	59.56	1,576,724	-0.23(-0.39%)
May 25, 2016	58.94	59.92	58.69	59.80	1,871,392	+1.15(+1.97%)
May 24, 2016	58.10	58.94	57.87	58.64	1,370,066	+1.06(+1.84%)
May 23, 2016	57.92	58.50	57.23	57.58	1,264,895	-0.45(-0.78%)
May 20, 2016	57.61	58.45	57.61	58.04	1,694,338	+0.71(+1.24%)
May 19, 2016	57.93	57.97	56.52	57.33	2,381,500	-0.43(-0.74%)
May 18, 2016	55.68	57.77	55.37	57.75	1,991,216	+2.10(+3.77%)
May 17, 2016	55.47	56.29	55.07	55.65	1,319,012	-0.05(-0.09%)
May 16, 2016	55.44	56.04	55.44	55.70	862,808	+0.42(+0.76%)
May 13, 2016	55.96	56.67	55.11	55.28	1,426,181	-0.80(-1.43%)
May 12, 2016	56.49	57.00	55.66	56.08	1,317,788	+0.03(+0.06%)
May 11, 2016	56.62	57.06	56.03	56.05	1,505,203	-0.69(-1.22%)
May 10, 2016	55.83	56.78	55.83	56.74	1,177,542	+1.26(+2.27%)
May 09, 2016	55.70	56.02	55.25	55.49	1,447,807	-0.24(-0.43%)
May 06, 2016	55.14	55.95	54.94	55.73	1,803,308	+0.02(+0.04%)
May 05, 2016	56.23	56.50	55.55	55.70	1,650,386	-0.27(-0.49%)
May 04, 2016	56.14	56.58	55.53	55.98	1,845,470	-0.77(-1.35%)
May 03, 2016	57.04	57.04	55.86	56.74	1,658,355	-1.28(-2.20%)
May 02, 2016	57.93	58.10	57.14	58.02	1,244,364	+0.63(+1.10%)
Apr 29, 2016	57.50	57.91	56.85	57.39	2,072,862	-0.43(-0.74%)
Apr 28, 2016	57.88	58.55	57.58	57.82	1,517,951	-0.53(-0.91%)
Apr 27, 2016	58.28	58.92	58.04	58.35	2,147,510	-0.16(-0.28%)
Apr 26, 2016	58.13	58.59	57.98	58.51	1,653,848	+0.65(+1.12%)
Apr 25, 2016	58.27	58.34	57.42	57.87	2,156,892	-0.56(-0.95%)
Apr 22, 2016	57.86	58.78	57.77	58.42	2,205,171	+0.47(+0.81%)
Apr 21, 2016	58.27	58.93	57.71	57.96	2,907,785	-0.38(-0.65%)
Apr 20, 2016	57.46	58.48	57.05	58.34	2,383,692	+0.33(+0.57%)
Apr 19, 2016	55.75	58.05	55.47	58.00	2,813,719	+2.87(+5.20%)
Apr 18, 2016	54.49	55.28	54.12	55.14	1,725,534	+0.57(+1.05%)
Apr 15, 2016	54.85	55.06	54.13	54.56	1,109,780	-0.32(-0.59%)
Apr 14, 2016	53.12	55.74	53.12	54.89	2,639,942	+0.30(+0.55%)
Apr 13, 2016	52.98	54.63	52.68	54.59	1,492,109	+1.98(+3.76%)
Apr 12, 2016	51.74	52.68	51.67	52.61	1,126,157	+1.03(+2.00%)
Apr 11, 2016	51.41	52.22	51.26	51.58	1,140,251	+0.50(+0.98%)
Apr 08, 2016	51.42	51.90	50.84	51.08	1,180,793	+0.19(+0.38%)
Apr 07, 2016	52.07	52.07	50.60	50.88	1,737,392	-1.74(-3.31%)
Apr 06, 2016	51.82	52.70	51.72	52.63	1,408,775	+0.50(+0.96%)
Apr 05, 2016	52.41	52.80	51.78	52.13	1,152,525	-0.90(-1.71%)
Apr 04, 2016	53.18	53.72	52.64	53.03	1,148,782	-0.14(-0.26%)

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.