Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	44.85	44.85	44.11	44.25	2,873,728	+0.03(+0.07%)
Jun 29, 2015	44.94	45.28	44.18	44.22	3,123,367	-0.68(-1.52%)
Jun 26, 2015	44.46	45.15	44.26	44.90	2,859,811	+0.35(+0.78%)
Jun 25, 2015	45.01	45.19	44.54	44.56	2,285,806	-0.44(-0.98%)
Jun 24, 2015	44.99	45.24	44.89	45.00	2,777,867	+0.06(+0.13%)
Jun 23, 2015	45.62	45.69	44.80	44.94	3,437,296	-0.72(-1.58%)
Jun 22, 2015	46.47	46.56	45.62	45.66	3,002,165	-0.69(-1.50%)
Jun 19, 2015	46.79	46.95	46.34	46.35	3,952,584	-0.44(-0.94%)
Jun 18, 2015	46.01	47.26	46.01	46.79	4,375,478	+0.69(+1.49%)
Jun 17, 2015	45.56	46.16	45.07	46.10	3,006,214	+0.64(+1.40%)
Jun 16, 2015	44.82	45.55	44.59	45.47	3,221,457	+0.71(+1.58%)
Jun 15, 2015	44.69	44.83	44.40	44.76	2,653,909	-0.02(-0.04%)
Jun 12, 2015	44.82	45.03	44.63	44.78	1,810,477	-0.02(-0.06%)
Jun 11, 2015	44.65	45.10	44.63	44.80	2,739,009	+0.44(+0.99%)
Jun 10, 2015	44.06	44.64	43.84	44.36	3,028,844	+0.09(+0.21%)
Jun 09, 2015	44.42	44.61	44.10	44.27	2,289,697	-0.25(-0.56%)
Jun 08, 2015	44.77	44.87	44.40	44.52	4,450,603	-0.22(-0.49%)
Jun 05, 2015	44.56	45.32	44.25	44.74	3,250,119	-0.25(-0.56%)
Jun 04, 2015	44.88	45.22	44.74	44.99	2,319,816	-0.01(-0.03%)
Jun 03, 2015	46.18	46.18	44.82	45.00	3,671,020	-1.18(-2.55%)
Jun 02, 2015	46.74	46.81	45.97	46.18	1,821,746	-0.77(-1.64%)
Jun 01, 2015	46.71	47.11	46.27	46.95	2,095,174	+0.44(+0.94%)
May 29, 2015	46.95	47.04	46.42	46.51	4,776,789	-0.36(-0.76%)
May 28, 2015	46.95	47.17	46.61	46.87	1,851,466	-0.12(-0.25%)
May 27, 2015	46.40	47.11	46.16	46.99	2,581,046	+0.71(+1.53%)
May 26, 2015	46.57	46.64	46.09	46.28	1,594,558	-0.42(-0.90%)
May 22, 2015	46.51	46.70	46.70	46.70	1,472,460	+0.05(+0.11%)
May 21, 2015	46.89	46.97	46.46	46.65	1,560,688	-0.19(-0.40%)
May 20, 2015	46.62	47.16	46.54	46.84	2,225,724	+0.14(+0.29%)
May 19, 2015	46.67	47.11	46.39	46.70	1,703,286	-0.11(-0.24%)
May 18, 2015	46.87	47.11	46.74	46.81	1,798,245	-0.24(-0.51%)
May 15, 2015	47.06	47.21	46.95	47.05	3,154,043	+0.15(+0.32%)
May 14, 2015	46.14	46.92	46.02	46.90	1,575,759	+0.96(+2.10%)
May 13, 2015	46.36	46.91	45.82	45.94	2,501,992	-0.26(-0.56%)
May 12, 2015	45.63	46.55	45.48	46.19	2,308,447	+0.28(+0.60%)
May 11, 2015	46.71	46.97	45.85	45.92	2,359,693	-0.92(-1.96%)
May 08, 2015	47.26	47.43	46.77	46.84	2,417,228	+0.41(+0.89%)
May 07, 2015	45.47	46.62	45.47	46.42	2,384,037	+1.08(+2.37%)
May 06, 2015	45.75	45.84	45.07	45.35	3,742,973	-0.36(-0.78%)
May 05, 2015	46.91	46.91	45.60	45.70	2,437,258	-1.36(-2.89%)
May 04, 2015	47.02	47.53	46.92	47.06	2,025,100	+0.27(+0.58%)
May 01, 2015	46.39	47.23	46.22	46.79	2,559,617	+0.57(+1.23%)
Apr 30, 2015	46.91	47.26	45.89	46.22	3,746,802	-0.98(-2.07%)
Apr 29, 2015	47.41	47.85	46.79	47.20	3,027,506	-0.69(-1.45%)
Apr 28, 2015	47.83	48.06	47.44	47.89	2,803,889	-0.10(-0.21%)
Apr 27, 2015	47.99	48.36	47.84	47.99	2,232,200	+0.09(+0.18%)
Apr 24, 2015	47.87	48.33	47.76	47.91	1,335,004	+0.04(+0.08%)
Apr 23, 2015	47.60	48.01	47.58	47.87	1,512,211	+0.15(+0.31%)
Apr 22, 2015	47.56	48.08	47.48	47.72	3,363,333	+0.30(+0.63%)
Apr 21, 2015	47.27	47.71	47.18	47.42	2,665,725	+0.31(+0.66%)
Apr 20, 2015	47.19	47.38	46.94	47.11	1,777,922	-0.03(-0.07%)
Apr 17, 2015	47.26	47.45	46.91	47.14	2,082,514	-0.28(-0.59%)
Apr 16, 2015	47.14	47.61	46.83	47.42	1,613,915	+0.29(+0.61%)
Apr 15, 2015	47.61	47.68	47.04	47.13	1,994,042	-0.49(-1.04%)
Apr 14, 2015	47.61	47.68	47.26	47.63	2,228,273	+0.49(+1.04%)
Apr 13, 2015	47.17	47.54	47.14	47.14	1,894,742	-0.19(-0.40%)
Apr 10, 2015	47.60	47.97	47.18	47.32	2,127,278	-0.16(-0.33%)
Apr 09, 2015	48.73	48.74	47.38	47.48	2,323,079	-1.36(-2.78%)
Apr 08, 2015	48.69	49.08	48.64	48.84	3,742,213	+0.21(+0.44%)
Apr 07, 2015	49.42	49.54	48.63	48.63	2,608,444	-0.86(-1.74%)
Apr 06, 2015	49.20	49.58	49.06	49.49	1,671,077	+0.48(+0.98%)
Apr 02, 2015	48.61	49.01	49.01	49.01	2,335,643	+0.47(+0.97%)

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.