Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	39.28	39.94	38.78	39.94	958,001	+0.69(+1.75%)
Jun 29, 2016	38.71	39.51	38.57	39.25	1,355,187	+1.08(+2.82%)
Jun 28, 2016	37.39	38.32	37.36	38.17	1,719,522	+1.32(+3.59%)
Jun 27, 2016	37.51	37.75	36.30	36.85	1,976,734	-1.64(-4.26%)
Jun 24, 2016	41.01	41.06	38.45	38.49	3,515,910	-4.53(-10.53%)
Jun 23, 2016	43.19	43.40	42.60	43.02	1,277,401	+0.34(+0.81%)
Jun 22, 2016	42.47	42.99	42.07	42.68	743,684	+0.28(+0.66%)
Jun 21, 2016	42.37	42.76	42.07	42.40	1,556,796	-0.01(-0.02%)
Jun 20, 2016	41.85	43.27	41.81	42.40	1,622,941	+1.30(+3.15%)
Jun 17, 2016	40.77	41.17	40.51	41.11	1,312,377	+0.45(+1.11%)
Jun 16, 2016	40.75	40.77	40.00	40.66	849,070	-0.49(-1.20%)
Jun 15, 2016	41.21	41.80	41.08	41.15	749,213	+0.23(+0.56%)
Jun 14, 2016	40.59	40.94	40.12	40.92	789,904	+0.19(+0.45%)
Jun 13, 2016	40.50	41.38	40.50	40.74	1,470,875	-0.07(-0.17%)
Jun 10, 2016	41.36	41.53	40.58	40.81	1,018,554	-1.18(-2.81%)
Jun 09, 2016	42.13	42.43	41.90	41.99	464,013	-0.49(-1.16%)
Jun 08, 2016	42.16	42.79	42.16	42.48	1,048,649	+0.41(+0.96%)
Jun 07, 2016	41.21	42.18	41.01	42.08	1,019,389	+0.72(+1.75%)
Jun 06, 2016	41.45	41.56	41.05	41.36	989,557	+0.15(+0.36%)
Jun 03, 2016	41.88	41.88	41.10	41.21	693,482	-0.90(-2.13%)
Jun 02, 2016	41.88	42.12	41.63	42.10	880,802	-0.01(-0.02%)
Jun 01, 2016	41.86	42.18	41.47	42.11	713,807	-0.07(-0.17%)
May 31, 2016	42.00	42.37	41.90	42.18	923,597	+0.48(+1.16%)
May 27, 2016	40.84	41.70	41.70	41.70	795,034	+0.92(+2.25%)
May 26, 2016	41.10	41.11	40.55	40.78	590,587	-0.20(-0.49%)
May 25, 2016	41.00	41.20	40.73	40.99	1,154,968	+0.28(+0.69%)
May 24, 2016	40.26	40.84	40.02	40.70	1,240,405	+0.69(+1.72%)
May 23, 2016	40.28	40.49	39.98	40.02	897,278	-0.17(-0.42%)
May 20, 2016	39.99	40.41	39.62	40.18	1,294,201	+0.41(+1.02%)
May 19, 2016	40.31	40.65	39.39	39.78	1,502,925	-0.73(-1.80%)
May 18, 2016	41.34	41.34	40.20	40.51	1,269,070	-0.93(-2.25%)
May 17, 2016	42.16	42.68	41.26	41.44	1,899,594	-0.74(-1.75%)
May 16, 2016	41.63	42.58	41.60	42.18	978,446	+0.74(+1.78%)
May 13, 2016	41.99	42.13	41.30	41.44	659,316	-0.53(-1.26%)
May 12, 2016	42.44	42.66	41.75	41.97	772,560	-0.21(-0.50%)
May 11, 2016	42.46	42.93	41.98	42.18	1,135,065	-0.39(-0.91%)
May 10, 2016	41.83	42.76	41.82	42.56	1,468,562	+1.11(+2.67%)
May 09, 2016	41.35	41.72	41.04	41.46	1,295,942	+0.05(+0.13%)
May 06, 2016	41.39	41.89	41.19	41.40	1,249,978	-0.23(-0.55%)
May 05, 2016	42.26	42.62	41.55	41.63	872,366	-0.52(-1.23%)
May 04, 2016	42.54	42.80	41.88	42.15	1,257,406	-0.60(-1.40%)
May 03, 2016	42.75	42.91	42.10	42.75	956,707	-0.60(-1.38%)
May 02, 2016	42.26	43.52	41.83	43.34	1,197,363	+1.16(+2.75%)
Apr 29, 2016	42.74	42.74	41.41	42.18	1,885,193	-0.40(-0.93%)
Apr 28, 2016	43.97	44.37	42.25	42.58	3,703,444	-2.50(-5.55%)
Apr 27, 2016	45.15	45.31	44.56	45.08	1,431,426	-0.01(-0.02%)
Apr 26, 2016	44.38	45.16	43.95	45.09	1,352,474	+1.04(+2.35%)
Apr 25, 2016	44.06	44.46	43.57	44.06	1,334,021	-0.02(-0.04%)
Apr 22, 2016	43.96	44.43	43.74	44.07	1,145,970	+0.21(+0.48%)
Apr 21, 2016	44.40	44.65	43.47	43.86	1,454,854	-0.37(-0.83%)
Apr 20, 2016	42.67	44.61	42.39	44.23	2,146,986	+1.70(+4.01%)
Apr 19, 2016	43.60	43.84	42.41	42.53	1,478,024	-0.97(-2.22%)
Apr 18, 2016	42.49	43.63	42.32	43.49	1,157,790	+0.80(+1.87%)
Apr 15, 2016	42.32	42.76	42.17	42.69	783,959	+0.34(+0.81%)
Apr 14, 2016	42.22	42.69	41.77	42.35	1,422,346	+0.27(+0.65%)
Apr 13, 2016	41.09	42.32	41.05	42.08	1,071,759	+1.19(+2.90%)
Apr 12, 2016	40.76	41.24	40.27	40.89	726,541	+0.20(+0.50%)
Apr 11, 2016	40.98	41.38	40.58	40.69	678,518	-0.04(-0.09%)
Apr 08, 2016	40.94	41.14	40.52	40.73	594,151	+0.26(+0.65%)
Apr 07, 2016	41.12	41.31	39.89	40.46	1,189,252	-1.04(-2.50%)
Apr 06, 2016	41.22	41.55	40.94	41.50	636,909	+0.34(+0.83%)
Apr 05, 2016	41.35	41.61	41.04	41.16	602,264	-0.43(-1.03%)
Apr 04, 2016	42.34	42.40	41.36	41.59	722,251	-0.81(-1.91%)

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.