Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	44.99	45.16	44.25	44.56	2,528,585	+0.06(+0.13%)
Jun 29, 2015	45.75	45.82	44.45	44.50	2,178,128	-1.58(-3.43%)
Jun 26, 2015	45.86	46.35	45.69	46.08	2,100,298	+0.44(+0.96%)
Jun 25, 2015	46.07	46.09	45.64	45.64	1,612,619	-0.27(-0.58%)
Jun 24, 2015	45.70	46.47	45.70	45.90	1,871,159	-0.42(-0.91%)
Jun 23, 2015	46.02	46.38	45.94	46.32	1,842,980	+0.21(+0.46%)
Jun 22, 2015	46.50	46.54	46.06	46.11	1,701,406	-0.15(-0.32%)
Jun 19, 2015	45.94	46.51	45.68	46.26	4,308,411	+0.29(+0.63%)
Jun 18, 2015	45.49	46.07	45.46	45.97	2,026,578	+0.66(+1.47%)
Jun 17, 2015	44.96	45.46	44.84	45.31	2,313,133	+0.24(+0.53%)
Jun 16, 2015	44.49	45.08	44.42	45.07	1,733,401	+0.44(+0.99%)
Jun 15, 2015	44.20	44.67	43.88	44.63	2,075,033	+0.15(+0.33%)
Jun 12, 2015	44.44	44.99	44.24	44.48	2,065,714	-0.37(-0.82%)
Jun 11, 2015	44.97	45.22	44.73	44.85	3,379,030	+0.01(+0.03%)
Jun 10, 2015	44.76	44.99	44.53	44.84	2,130,382	+0.15(+0.34%)
Jun 09, 2015	44.67	44.87	44.43	44.68	3,022,895	-0.04(-0.08%)
Jun 08, 2015	44.70	45.16	44.59	44.72	2,904,238	-0.01(-0.02%)
Jun 05, 2015	44.59	45.05	44.46	44.73	2,631,561	-0.01(-0.03%)
Jun 04, 2015	44.55	45.06	44.55	44.74	2,927,625	-0.15(-0.33%)
Jun 03, 2015	44.56	44.94	44.24	44.89	2,032,231	+0.55(+1.24%)
Jun 02, 2015	44.14	44.69	43.99	44.34	2,239,523	+0.21(+0.48%)
Jun 01, 2015	44.26	44.45	43.78	44.13	2,809,925	-0.07(-0.16%)
May 29, 2015	44.38	44.45	44.00	44.20	4,208,830	-0.12(-0.28%)
May 28, 2015	44.11	44.47	44.02	44.32	2,840,496	+0.18(+0.40%)
May 27, 2015	43.81	44.43	43.62	44.14	3,024,325	+0.45(+1.03%)
May 26, 2015	44.46	44.59	43.53	43.69	4,499,171	-0.67(-1.51%)
May 22, 2015	47.05	44.36	44.36	44.36	16,228,035	-2.07(-4.45%)
May 21, 2015	46.03	46.64	45.81	46.43	4,644,119	+0.28(+0.61%)
May 20, 2015	46.92	46.99	46.14	46.14	2,898,736	-0.94(-1.99%)
May 19, 2015	47.67	47.84	46.91	47.08	3,846,182	+0.29(+0.62%)
May 18, 2015	46.01	46.86	45.66	46.79	2,902,562	+0.85(+1.86%)
May 15, 2015	45.56	46.04	45.30	45.94	4,099,288	+0.51(+1.13%)
May 14, 2015	46.52	46.79	45.26	45.43	5,542,808	-0.86(-1.86%)
May 13, 2015	46.73	47.01	46.17	46.29	2,306,227	-0.38(-0.81%)
May 12, 2015	46.57	47.00	46.24	46.67	1,911,397	+0.03(+0.06%)
May 11, 2015	47.00	47.27	46.62	46.64	2,169,524	-0.25(-0.53%)
May 08, 2015	46.43	47.27	46.43	46.89	2,170,528	+0.79(+1.71%)
May 07, 2015	46.32	46.57	45.98	46.10	2,644,349	-0.17(-0.37%)
May 06, 2015	45.96	46.35	45.77	46.27	2,323,506	+0.30(+0.66%)
May 05, 2015	46.08	46.45	45.69	45.97	2,102,682	-0.34(-0.73%)
May 04, 2015	46.46	46.65	46.11	46.30	1,816,893	-0.19(-0.41%)
May 01, 2015	45.33	46.58	45.33	46.50	2,560,068	+1.29(+2.85%)
Apr 30, 2015	45.61	45.98	45.01	45.21	3,160,193	-0.40(-0.88%)
Apr 29, 2015	46.37	46.43	45.18	45.61	3,251,915	-0.95(-2.03%)
Apr 28, 2015	46.71	47.11	46.30	46.56	2,604,250	-0.29(-0.63%)
Apr 27, 2015	47.74	47.82	46.84	46.85	2,321,061	-0.87(-1.83%)
Apr 24, 2015	47.72	48.00	47.65	47.72	1,806,199	-0.06(-0.12%)
Apr 23, 2015	47.27	48.03	47.21	47.78	1,840,593	+0.28(+0.58%)
Apr 22, 2015	47.32	47.62	47.00	47.51	2,618,520	+0.13(+0.28%)
Apr 21, 2015	47.27	47.54	46.94	47.37	2,567,452	+0.61(+1.31%)
Apr 20, 2015	46.24	46.89	45.94	46.76	2,283,517	+0.86(+1.88%)
Apr 17, 2015	46.92	47.05	45.71	45.90	3,597,053	-1.40(-2.96%)
Apr 16, 2015	47.42	47.53	47.18	47.30	2,338,331	+0.05(+0.10%)
Apr 15, 2015	47.54	47.90	47.24	47.26	2,893,119	-0.20(-0.42%)
Apr 14, 2015	47.45	47.96	47.36	47.46	3,154,864	-0.18(-0.37%)
Apr 13, 2015	47.36	48.16	47.28	47.64	2,144,887	+0.34(+0.71%)
Apr 10, 2015	47.52	47.56	47.09	47.30	2,383,586	-0.10(-0.22%)
Apr 09, 2015	47.66	47.89	47.00	47.40	2,292,920	-0.15(-0.31%)
Apr 08, 2015	47.28	47.89	47.08	47.55	2,520,610	+0.54(+1.15%)
Apr 07, 2015	47.36	47.71	47.00	47.01	2,151,252	-0.52(-1.09%)
Apr 06, 2015	47.32	47.93	47.25	47.53	1,721,343	+0.01(+0.03%)
Apr 02, 2015	47.69	47.51	47.51	47.51	4,635,206	-0.05(-0.10%)

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.