Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	49.50	50.11	49.18	50.11	2,740,896	+0.63(+1.28%)
Jun 29, 2016	49.47	50.11	49.12	49.47	2,198,869	+0.16(+0.32%)
Jun 28, 2016	48.37	49.32	48.19	49.31	3,593,399	+1.32(+2.76%)
Jun 27, 2016	47.20	48.04	46.99	47.99	3,101,305	+0.34(+0.72%)
Jun 24, 2016	47.28	47.90	46.86	47.65	5,248,737	-0.43(-0.89%)
Jun 23, 2016	48.31	48.32	47.87	48.08	3,379,715	+0.16(+0.34%)
Jun 22, 2016	47.80	48.21	47.45	47.91	4,122,335	+0.27(+0.56%)
Jun 21, 2016	47.65	47.81	47.45	47.65	3,454,401	+0.12(+0.24%)
Jun 20, 2016	48.07	48.56	47.51	47.53	3,416,117	+0.02(+0.05%)
Jun 17, 2016	47.64	47.73	47.04	47.51	4,311,116	-0.32(-0.66%)
Jun 16, 2016	47.19	47.96	47.01	47.83	3,563,217	+0.51(+1.08%)
Jun 15, 2016	46.69	47.36	46.50	47.31	3,295,330	+0.71(+1.53%)
Jun 14, 2016	46.43	46.85	46.23	46.60	3,521,302	+0.22(+0.48%)
Jun 13, 2016	46.56	47.14	46.33	46.38	2,877,728	-0.13(-0.28%)
Jun 10, 2016	46.22	46.61	45.89	46.51	3,302,631	-0.03(-0.06%)
Jun 09, 2016	46.31	46.62	46.20	46.54	2,514,856	+0.13(+0.28%)
Jun 08, 2016	45.95	46.41	45.57	46.41	2,459,198	+0.09(+0.19%)
Jun 07, 2016	46.12	46.41	45.93	46.32	2,904,768	+0.39(+0.85%)
Jun 06, 2016	46.90	47.02	45.56	45.93	4,823,161	-0.97(-2.08%)
Jun 03, 2016	48.38	48.38	46.77	46.90	3,661,602	-1.10(-2.30%)
Jun 02, 2016	48.23	48.28	47.39	48.01	6,288,606	+0.09(+0.20%)
Jun 01, 2016	49.01	49.40	47.54	47.91	6,255,374	-2.05(-4.10%)
May 31, 2016	49.73	50.11	49.32	49.96	2,741,060	+0.35(+0.71%)
May 27, 2016	49.68	49.61	49.61	49.61	1,613,743	-0.01(-0.03%)
May 26, 2016	49.65	49.88	49.34	49.63	2,337,250	-0.07(-0.15%)
May 25, 2016	49.23	49.76	48.77	49.70	3,264,835	+0.62(+1.26%)
May 24, 2016	49.15	49.34	48.83	49.08	3,755,284	+0.32(+0.65%)
May 23, 2016	48.82	49.05	48.50	48.76	2,065,797	+0.05(+0.10%)
May 20, 2016	48.53	48.81	48.23	48.71	2,148,584	+0.47(+0.97%)
May 19, 2016	48.39	48.59	48.07	48.24	2,708,182	-0.64(-1.30%)
May 18, 2016	49.37	49.37	48.30	48.87	4,273,800	-0.33(-0.67%)
May 17, 2016	50.33	50.33	49.04	49.21	2,638,975	-1.15(-2.28%)
May 16, 2016	49.86	50.66	49.86	50.35	2,360,756	+0.40(+0.79%)
May 13, 2016	50.30	50.42	49.81	49.96	1,898,280	-0.49(-0.97%)
May 12, 2016	50.51	50.70	49.85	50.45	2,706,564	+0.01(+0.03%)
May 11, 2016	52.17	52.22	50.38	50.43	4,158,815	-1.80(-3.44%)
May 10, 2016	52.05	52.74	51.57	52.23	3,521,003	+0.34(+0.65%)
May 09, 2016	51.44	52.03	51.35	51.89	2,165,981	+0.51(+0.98%)
May 06, 2016	51.03	51.57	50.47	51.39	1,984,754	+0.32(+0.64%)
May 05, 2016	50.74	51.42	50.60	51.06	2,110,116	+0.21(+0.41%)
May 04, 2016	49.53	51.01	49.45	50.85	3,085,673	+0.87(+1.75%)
May 03, 2016	49.73	50.03	49.61	49.98	1,794,499	+0.06(+0.12%)
May 02, 2016	49.61	50.06	49.17	49.92	2,056,734	+0.78(+1.59%)
Apr 29, 2016	49.46	49.73	48.69	49.14	2,821,182	-0.63(-1.26%)
Apr 28, 2016	49.30	50.19	48.99	49.77	3,148,827	+0.14(+0.28%)
Apr 27, 2016	48.86	49.88	48.24	49.63	4,990,575	-1.28(-2.52%)
Apr 26, 2016	51.52	51.93	50.58	50.92	3,868,185	-0.53(-1.02%)
Apr 25, 2016	50.87	51.52	50.65	51.44	2,169,293	+0.43(+0.85%)
Apr 22, 2016	50.53	51.17	50.49	51.01	2,523,541	+0.61(+1.20%)
Apr 21, 2016	50.64	51.30	50.23	50.40	2,266,119	-0.23(-0.46%)
Apr 20, 2016	51.85	51.98	50.48	50.64	1,659,796	-1.16(-2.24%)
Apr 19, 2016	51.62	51.94	51.40	51.80	2,479,310	+0.36(+0.70%)
Apr 18, 2016	51.18	51.45	50.80	51.44	2,893,515	+0.26(+0.51%)
Apr 15, 2016	50.07	51.46	49.85	51.18	2,925,501	+1.10(+2.19%)
Apr 14, 2016	50.75	50.85	49.81	50.08	3,745,879	-0.86(-1.69%)
Apr 13, 2016	52.51	52.52	50.82	50.94	4,233,584	-1.30(-2.49%)
Apr 12, 2016	52.24	52.35	51.89	52.24	3,205,802	+0.06(+0.11%)
Apr 11, 2016	52.94	52.94	52.12	52.18	3,442,455	-1.18(-2.21%)
Apr 08, 2016	53.58	53.93	53.26	53.36	1,776,180	+0.01(+0.01%)
Apr 07, 2016	53.66	53.83	53.16	53.35	1,541,929	-0.50(-0.93%)
Apr 06, 2016	53.34	53.89	53.24	53.85	1,517,762	+0.41(+0.77%)
Apr 05, 2016	53.63	54.01	53.36	53.44	2,306,776	-0.47(-0.87%)
Apr 04, 2016	54.33	54.50	53.57	53.91	2,396,877	-0.36(-0.67%)

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.