Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	45.44	45.69	44.75	45.55	664,024	+0.52(+1.15%)
Jun 29, 2015	45.50	45.88	44.95	45.03	544,201	-1.09(-2.36%)
Jun 26, 2015	46.72	46.76	45.83	46.12	979,909	-0.40(-0.86%)
Jun 25, 2015	46.42	46.64	46.22	46.52	453,010	+0.39(+0.85%)
Jun 24, 2015	46.15	46.41	45.87	46.13	432,611	-0.27(-0.58%)
Jun 23, 2015	45.99	46.42	45.80	46.40	440,612	+0.36(+0.78%)
Jun 22, 2015	45.66	46.11	45.43	46.04	367,357	+0.44(+0.96%)
Jun 19, 2015	46.43	46.43	45.27	45.60	895,381	-0.71(-1.53%)
Jun 18, 2015	45.25	46.31	45.25	46.31	590,317	+1.05(+2.32%)
Jun 17, 2015	45.97	45.97	45.18	45.26	506,632	+0.16(+0.35%)
Jun 16, 2015	44.24	45.12	43.94	45.10	471,653	+0.72(+1.62%)
Jun 15, 2015	44.40	44.85	43.93	44.38	599,606	-0.40(-0.89%)
Jun 12, 2015	44.22	44.89	44.05	44.78	455,087	+0.48(+1.08%)
Jun 11, 2015	44.44	44.65	44.07	44.30	519,285	-0.14(-0.32%)
Jun 10, 2015	43.95	44.78	43.73	44.44	517,390	+0.75(+1.72%)
Jun 09, 2015	43.40	44.02	43.05	43.69	577,398	+0.24(+0.55%)
Jun 08, 2015	43.42	43.90	43.18	43.45	466,238	-0.19(-0.44%)
Jun 05, 2015	43.12	43.79	42.55	43.64	487,807	+0.59(+1.37%)
Jun 04, 2015	43.32	43.78	42.90	43.05	367,451	-0.58(-1.33%)
Jun 03, 2015	43.25	44.12	43.19	43.63	390,077	+0.56(+1.30%)
Jun 02, 2015	42.87	43.62	42.87	43.07	460,385	+0.07(+0.16%)
Jun 01, 2015	43.11	43.30	42.41	43.00	511,151	+0.20(+0.47%)
May 29, 2015	43.36	43.53	42.59	42.80	1,591,093	-0.73(-1.67%)
May 28, 2015	43.70	43.80	43.12	43.52	514,269	-0.13(-0.31%)
May 27, 2015	43.10	43.79	42.92	43.66	654,305	+0.52(+1.21%)
May 26, 2015	43.55	43.80	42.73	43.14	755,058	-0.81(-1.84%)
May 22, 2015	43.95	43.95	43.95	43.95	512,100	-0.18(-0.41%)
May 21, 2015	44.16	44.53	44.03	44.13	455,257	-0.12(-0.27%)
May 20, 2015	44.28	44.55	43.84	44.25	561,287	-0.02(-0.05%)
May 19, 2015	44.68	44.70	43.83	44.27	639,100	-0.27(-0.61%)
May 18, 2015	43.00	44.58	42.58	44.54	907,096	+1.16(+2.67%)
May 15, 2015	44.20	44.38	43.30	43.38	708,223	+0.05(+0.10%)
May 14, 2015	42.50	43.95	41.98	43.34	916,825	+1.18(+2.79%)
May 13, 2015	41.70	42.46	41.66	42.16	842,557	+0.50(+1.20%)
May 12, 2015	41.92	41.92	41.30	41.66	652,718	-0.30(-0.71%)
May 11, 2015	41.92	42.50	41.84	41.96	561,947	+0.09(+0.21%)
May 08, 2015	41.82	42.37	41.60	41.87	866,368	+0.65(+1.58%)
May 07, 2015	41.70	42.10	41.12	41.22	1,154,053	-0.66(-1.58%)
May 06, 2015	43.48	43.81	41.60	41.88	1,332,445	-1.38(-3.19%)
May 05, 2015	44.03	44.38	43.09	43.26	1,309,622	-1.03(-2.33%)
May 04, 2015	44.52	44.98	44.20	44.29	730,730	-0.25(-0.56%)
May 01, 2015	44.38	44.83	43.70	44.54	841,339	+0.15(+0.34%)
Apr 30, 2015	44.02	45.11	43.57	44.39	1,480,524	+0.22(+0.50%)
Apr 29, 2015	41.21	44.54	40.89	44.17	2,010,310	+2.62(+6.31%)
Apr 28, 2015	40.30	42.70	40.19	41.55	1,607,895	+1.20(+2.97%)
Apr 27, 2015	41.08	41.44	40.31	40.35	773,300	-0.73(-1.78%)
Apr 24, 2015	41.36	41.67	40.92	41.08	509,474	-0.35(-0.84%)
Apr 23, 2015	40.72	41.64	40.72	41.43	668,989	+0.65(+1.59%)
Apr 22, 2015	40.76	40.87	40.32	40.78	282,562	+0.01(+0.01%)
Apr 21, 2015	41.03	41.23	40.60	40.77	347,470	-0.15(-0.35%)
Apr 20, 2015	40.58	41.12	40.48	40.92	462,092	+0.51(+1.26%)
Apr 17, 2015	40.96	40.96	39.98	40.41	602,995	-0.90(-2.18%)
Apr 16, 2015	40.99	41.45	40.58	41.31	819,973	+0.25(+0.61%)
Apr 15, 2015	40.23	41.50	39.89	41.06	988,144	+1.17(+2.93%)
Apr 14, 2015	39.67	39.98	39.05	39.89	918,263	+0.18(+0.45%)
Apr 13, 2015	39.61	40.31	39.61	39.71	511,320	+0.09(+0.23%)
Apr 10, 2015	39.74	39.80	39.32	39.62	441,328	+0.10(+0.25%)
Apr 09, 2015	39.21	39.56	38.77	39.52	338,897	+0.30(+0.76%)
Apr 08, 2015	38.86	39.47	38.73	39.22	502,935	+0.28(+0.72%)
Apr 07, 2015	39.31	39.46	38.81	38.94	465,443	-0.32(-0.80%)
Apr 06, 2015	38.15	39.46	37.81	39.26	467,740	+0.82(+2.12%)
Apr 02, 2015	38.07	38.44	38.44	38.44	586,400	+0.34(+0.89%)

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.