Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	45.25	46.59	45.01	46.54	164,973	+1.46(+3.23%)
Jun 29, 2016	44.36	45.26	44.36	45.09	84,848	+1.22(+2.78%)
Jun 28, 2016	44.00	44.77	43.59	43.87	171,380	+0.16(+0.36%)
Jun 27, 2016	44.18	45.06	43.06	43.71	159,489	-0.88(-1.97%)
Jun 24, 2016	44.29	44.86	43.51	44.59	1,065,483	-1.42(-3.09%)
Jun 23, 2016	45.87	46.06	45.38	46.01	136,767	+0.64(+1.42%)
Jun 22, 2016	45.44	45.69	45.10	45.36	141,928	-0.23(-0.51%)
Jun 21, 2016	45.47	46.16	45.23	45.60	145,014	-0.01(-0.02%)
Jun 20, 2016	45.31	46.21	45.31	45.61	107,095	+0.68(+1.51%)
Jun 17, 2016	45.51	45.78	44.87	44.93	407,440	-0.58(-1.27%)
Jun 16, 2016	45.41	45.54	44.80	45.51	114,839	-0.08(-0.17%)
Jun 15, 2016	45.78	46.06	45.51	45.58	95,941	-0.20(-0.44%)
Jun 14, 2016	45.51	45.92	45.32	45.78	135,816	+0.23(+0.51%)
Jun 13, 2016	45.80	45.98	45.45	45.55	115,196	-0.52(-1.13%)
Jun 10, 2016	46.24	46.74	45.87	46.07	92,220	-0.51(-1.10%)
Jun 09, 2016	46.41	46.83	46.21	46.58	74,508	-0.09(-0.20%)
Jun 08, 2016	46.28	46.89	46.21	46.67	77,877	+0.34(+0.74%)
Jun 07, 2016	45.79	46.60	45.67	46.33	307,199	+0.48(+1.04%)
Jun 06, 2016	46.14	46.59	45.82	45.85	190,954	-0.20(-0.44%)
Jun 03, 2016	46.37	46.37	45.52	46.05	65,497	-0.30(-0.65%)
Jun 02, 2016	46.13	46.41	45.06	46.35	94,142	+0.02(+0.04%)
Jun 01, 2016	45.96	46.33	45.60	46.33	99,214	+0.43(+0.95%)
May 31, 2016	45.97	45.97	45.38	45.90	135,040	+0.07(+0.15%)
May 27, 2016	45.50	45.83	45.83	45.83	107,110	+0.59(+1.31%)
May 26, 2016	45.05	45.37	44.69	45.24	137,095	+0.59(+1.33%)
May 25, 2016	44.59	44.95	44.39	44.64	87,761	+0.16(+0.36%)
May 24, 2016	43.06	44.49	43.06	44.49	151,861	+1.73(+4.05%)
May 23, 2016	43.18	43.33	42.71	42.75	73,785	-0.47(-1.08%)
May 20, 2016	42.77	43.38	42.77	43.22	114,209	+0.73(+1.71%)
May 19, 2016	42.80	43.25	42.37	42.50	75,852	-0.49(-1.13%)
May 18, 2016	42.46	43.37	42.25	42.98	104,680	+0.35(+0.82%)
May 17, 2016	43.56	43.68	42.37	42.63	115,884	-1.09(-2.49%)
May 16, 2016	43.44	44.08	43.37	43.72	67,247	+0.31(+0.71%)
May 13, 2016	43.75	43.94	43.15	43.41	78,658	-0.46(-1.05%)
May 12, 2016	43.86	44.19	43.47	43.87	78,297	+0.06(+0.13%)
May 11, 2016	44.00	44.50	43.78	43.81	78,132	-0.50(-1.13%)
May 10, 2016	44.09	44.45	43.78	44.31	69,162	+0.48(+1.09%)
May 09, 2016	43.67	44.27	43.58	43.83	76,707	+0.05(+0.11%)
May 06, 2016	43.07	43.80	42.83	43.78	194,128	+0.60(+1.39%)
May 05, 2016	43.92	43.92	43.18	43.18	116,298	-0.56(-1.28%)
May 04, 2016	43.57	43.94	43.38	43.74	115,601	+0.08(+0.19%)
May 03, 2016	43.57	44.01	43.30	43.66	136,596	-0.32(-0.72%)
May 02, 2016	44.08	44.31	42.91	43.98	138,029	-0.06(-0.13%)
Apr 29, 2016	43.95	44.51	41.82	44.03	170,113	+2.07(+4.94%)
Apr 28, 2016	42.88	43.20	41.83	41.96	112,467	-0.90(-2.09%)
Apr 27, 2016	43.36	43.45	42.46	42.85	152,636	-0.61(-1.40%)
Apr 26, 2016	43.39	43.96	42.96	43.46	134,333	+0.28(+0.66%)
Apr 25, 2016	43.12	43.31	42.19	43.18	140,414	+0.03(+0.08%)
Apr 22, 2016	42.88	43.26	42.64	43.15	119,291	+0.33(+0.76%)
Apr 21, 2016	42.76	43.06	42.54	42.82	91,811	-0.05(-0.12%)
Apr 20, 2016	42.95	43.18	42.52	42.87	72,419	-0.15(-0.35%)
Apr 19, 2016	42.94	43.10	42.33	43.02	82,994	+0.28(+0.64%)
Apr 18, 2016	42.35	42.76	42.22	42.75	88,405	+0.29(+0.69%)
Apr 15, 2016	42.28	42.66	42.28	42.45	114,110	-0.06(-0.14%)
Apr 14, 2016	42.97	43.17	42.45	42.51	100,878	-0.57(-1.32%)
Apr 13, 2016	41.93	43.08	41.83	43.08	169,230	+1.53(+3.67%)
Apr 12, 2016	41.60	42.04	41.30	41.55	149,894	-0.04(-0.10%)
Apr 11, 2016	41.83	42.24	41.42	41.60	76,629	-0.12(-0.28%)
Apr 08, 2016	41.90	42.12	41.48	41.71	70,545	+0.03(+0.08%)
Apr 07, 2016	41.64	41.81	41.18	41.68	138,814	-0.30(-0.72%)
Apr 06, 2016	42.11	42.28	41.66	41.98	125,250	-0.18(-0.44%)
Apr 05, 2016	42.45	42.68	42.04	42.16	133,665	-0.58(-1.37%)
Apr 04, 2016	43.57	43.57	42.66	42.75	123,545	-0.82(-1.88%)

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.