Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	43.82	44.63	43.59	44.63	298,309	+0.86(+1.98%)
Jun 29, 2016	43.12	43.83	42.48	43.77	343,325	+1.36(+3.21%)
Jun 28, 2016	42.35	42.62	41.91	42.41	307,607	+0.71(+1.71%)
Jun 27, 2016	43.03	43.03	41.28	41.70	400,628	-1.34(-3.11%)
Jun 24, 2016	42.63	43.58	41.65	43.04	405,074	-0.77(-1.77%)
Jun 23, 2016	43.59	44.22	43.29	43.81	347,288	+0.68(+1.57%)
Jun 22, 2016	43.07	44.19	43.05	43.13	343,732	+0.29(+0.68%)
Jun 21, 2016	41.98	43.36	41.96	42.84	339,411	+0.90(+2.14%)
Jun 20, 2016	42.66	43.22	41.72	41.94	426,728	-0.34(-0.81%)
Jun 17, 2016	43.47	43.92	42.03	42.28	827,749	+0.84(+2.04%)
Jun 16, 2016	41.03	41.66	40.71	41.44	318,519	+0.50(+1.23%)
Jun 15, 2016	41.91	42.00	40.81	40.94	343,701	-0.68(-1.63%)
Jun 14, 2016	43.96	43.96	41.20	41.61	718,655	-1.82(-4.19%)
Jun 13, 2016	43.20	44.32	42.74	43.43	1,992,332	+3.40(+8.50%)
Jun 10, 2016	41.47	41.47	39.92	40.03	476,798	-1.46(-3.51%)
Jun 09, 2016	41.60	42.01	41.35	41.49	345,688	-0.12(-0.29%)
Jun 08, 2016	41.28	42.65	41.22	41.61	438,193	+0.38(+0.91%)
Jun 07, 2016	41.81	41.81	41.02	41.23	544,321	-0.59(-1.42%)
Jun 06, 2016	43.48	44.50	41.45	41.82	1,198,951	-3.00(-6.69%)
Jun 03, 2016	47.09	47.14	44.64	44.82	611,792	-2.27(-4.83%)
Jun 02, 2016	47.02	47.09	45.72	47.09	285,674	+0.08(+0.16%)
Jun 01, 2016	46.13	47.25	46.03	47.02	283,137	+0.84(+1.81%)
May 31, 2016	46.09	46.83	45.64	46.18	301,666	-0.01(-0.03%)
May 27, 2016	47.13	46.19	46.19	46.19	222,011	-1.04(-2.20%)
May 26, 2016	47.18	47.29	46.60	47.23	158,099	+0.28(+0.59%)
May 25, 2016	46.72	47.24	46.37	46.95	194,281	+0.27(+0.58%)
May 24, 2016	45.71	46.81	45.71	46.68	211,155	+1.01(+2.21%)
May 23, 2016	45.88	46.29	45.52	45.67	183,662	-0.19(-0.41%)
May 20, 2016	45.40	45.98	44.99	45.86	197,171	+0.63(+1.39%)
May 19, 2016	44.84	45.35	44.55	45.23	193,988	+0.29(+0.64%)
May 18, 2016	44.93	45.65	44.46	44.95	252,642	-0.09(-0.20%)
May 17, 2016	46.26	46.34	44.73	45.04	273,790	-1.31(-2.83%)
May 16, 2016	45.45	46.52	45.22	46.35	222,743	+1.00(+2.20%)
May 13, 2016	45.98	46.25	45.18	45.35	166,419	-0.63(-1.38%)
May 12, 2016	45.71	46.18	45.50	45.98	195,733	+0.29(+0.64%)
May 11, 2016	46.17	46.18	45.52	45.69	254,245	-0.64(-1.38%)
May 10, 2016	46.52	46.52	45.71	46.33	278,160	-0.01(-0.01%)
May 09, 2016	45.38	46.58	45.11	46.34	311,993	+0.84(+1.86%)
May 06, 2016	46.49	46.72	44.81	45.50	498,145	-1.00(-2.16%)
May 05, 2016	45.92	46.83	45.78	46.50	358,130	+0.63(+1.37%)
May 04, 2016	47.23	47.25	44.72	45.87	807,759	-1.60(-3.37%)
May 03, 2016	48.27	48.27	46.64	47.47	659,120	+0.71(+1.52%)
May 02, 2016	44.48	46.99	44.36	46.76	866,212	+2.43(+5.48%)
Apr 29, 2016	44.37	44.76	43.76	44.33	376,173	-0.15(-0.33%)
Apr 28, 2016	46.15	46.20	44.45	44.47	417,065	-1.78(-3.85%)
Apr 27, 2016	46.28	46.42	45.73	46.25	164,647	-0.03(-0.07%)
Apr 26, 2016	45.91	46.42	45.52	46.28	263,348	+0.46(+1.00%)
Apr 25, 2016	46.51	46.78	45.50	45.83	259,203	-0.80(-1.72%)
Apr 22, 2016	45.08	47.04	45.08	46.63	312,258	+1.43(+3.15%)
Apr 21, 2016	45.95	46.03	45.05	45.20	183,509	-0.62(-1.36%)
Apr 20, 2016	45.68	46.19	45.60	45.83	133,108	+0.06(+0.12%)
Apr 19, 2016	45.81	45.94	45.20	45.77	245,064	+0.13(+0.29%)
Apr 18, 2016	44.82	45.95	44.13	45.64	354,852	+0.76(+1.70%)
Apr 15, 2016	46.55	46.80	44.56	44.88	512,968	-1.86(-3.97%)
Apr 14, 2016	46.03	46.73	45.64	46.73	574,309	+0.64(+1.40%)
Apr 13, 2016	45.26	46.25	44.93	46.09	553,429	+1.09(+2.43%)
Apr 12, 2016	45.16	45.87	44.65	45.00	291,240	-0.19(-0.41%)
Apr 11, 2016	45.76	46.14	45.16	45.18	267,772	-0.58(-1.27%)
Apr 08, 2016	46.35	46.54	45.56	45.77	219,142	-0.48(-1.05%)
Apr 07, 2016	46.60	47.13	45.75	46.25	338,429	-0.45(-0.96%)
Apr 06, 2016	45.34	47.19	45.30	46.70	428,225	+1.36(+2.99%)
Apr 05, 2016	45.15	46.67	45.15	45.34	820,700	+0.18(+0.40%)
Apr 04, 2016	47.95	47.95	44.51	45.16	1,664,175	-4.42(-8.91%)

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.