Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	45.26	46.43	45.17	46.43	1,989,463	+1.34(+2.97%)
Jun 29, 2016	45.18	45.57	44.75	45.09	1,232,232	-0.03(-0.06%)
Jun 28, 2016	44.61	45.12	44.25	45.11	1,551,382	+0.56(+1.26%)
Jun 27, 2016	44.13	44.83	44.04	44.55	2,330,410	+0.25(+0.57%)
Jun 24, 2016	44.54	45.29	44.18	44.30	2,128,085	-1.05(-2.32%)
Jun 23, 2016	45.33	45.55	45.06	45.35	885,093	+0.12(+0.27%)
Jun 22, 2016	45.06	45.28	44.96	45.23	1,212,515	+0.26(+0.57%)
Jun 21, 2016	44.91	45.11	44.67	44.97	1,024,765	+0.19(+0.43%)
Jun 20, 2016	44.83	45.02	44.59	44.78	1,039,000	+0.30(+0.68%)
Jun 17, 2016	44.81	44.81	44.13	44.48	2,247,034	-0.37(-0.83%)
Jun 16, 2016	44.61	44.95	44.38	44.85	1,628,851	+0.23(+0.51%)
Jun 15, 2016	45.12	45.12	44.56	44.63	1,055,831	-0.36(-0.79%)
Jun 14, 2016	44.69	45.07	44.37	44.98	1,044,806	+0.25(+0.55%)
Jun 13, 2016	45.07	45.28	44.68	44.74	1,445,304	-0.33(-0.74%)
Jun 10, 2016	44.97	45.20	44.69	45.07	1,474,945	+0.02(+0.05%)
Jun 09, 2016	44.66	45.07	44.57	45.05	1,370,325	+0.43(+0.97%)
Jun 08, 2016	44.62	44.74	44.44	44.61	2,063,941	-0.12(-0.26%)
Jun 07, 2016	44.59	44.78	44.42	44.73	1,373,607	+0.23(+0.53%)
Jun 06, 2016	44.58	44.90	44.37	44.50	1,287,917	-0.12(-0.27%)
Jun 03, 2016	44.76	44.93	44.46	44.62	1,455,272	-0.16(-0.35%)
Jun 02, 2016	44.65	44.79	44.33	44.78	1,231,472	+0.13(+0.29%)
Jun 01, 2016	44.41	44.82	44.30	44.65	1,492,029	+0.21(+0.47%)
May 31, 2016	44.33	44.65	44.15	44.44	2,446,882	+0.14(+0.32%)
May 27, 2016	44.32	44.30	44.30	44.30	2,543,249	-0.01(-0.02%)
May 26, 2016	43.94	44.32	43.89	44.31	1,105,263	+0.38(+0.86%)
May 25, 2016	44.09	44.21	43.75	43.93	1,642,186	-0.24(-0.55%)
May 24, 2016	44.32	44.46	44.03	44.17	2,181,350	+0.06(+0.13%)
May 23, 2016	43.71	44.33	43.44	44.11	2,210,246	+0.58(+1.33%)
May 20, 2016	44.71	44.95	43.51	43.53	4,146,859	-1.18(-2.63%)
May 19, 2016	48.28	48.44	43.69	44.71	10,161,595	+0.95(+2.18%)
May 18, 2016	44.54	44.78	43.45	43.76	5,022,899	+0.63(+1.45%)
May 17, 2016	43.53	43.67	42.93	43.13	2,657,691	-0.39(-0.90%)
May 16, 2016	43.58	43.76	43.33	43.53	1,780,604	-0.04(-0.09%)
May 13, 2016	43.95	43.95	43.39	43.57	1,055,978	-0.37(-0.84%)
May 12, 2016	43.71	43.98	43.42	43.94	1,159,221	+0.45(+1.03%)
May 11, 2016	43.94	44.02	43.16	43.49	1,317,516	-0.54(-1.23%)
May 10, 2016	43.68	43.98	43.68	44.03	2,255,870	+0.38(+0.88%)
May 09, 2016	43.60	44.01	43.46	43.65	1,866,378	+0.11(+0.25%)
May 06, 2016	42.83	43.58	42.62	43.54	1,922,179	+0.77(+1.81%)
May 05, 2016	42.25	43.19	42.22	42.76	1,873,127	+0.55(+1.31%)
May 04, 2016	41.90	42.26	41.83	42.21	1,546,845	+0.11(+0.26%)
May 03, 2016	42.00	42.47	41.82	42.10	2,120,581	+0.07(+0.17%)
May 02, 2016	41.68	42.12	41.56	42.03	1,042,796	+0.36(+0.85%)
Apr 29, 2016	41.49	41.73	41.30	41.68	1,202,468	-0.04(-0.09%)
Apr 28, 2016	41.31	41.98	41.06	41.71	878,455	+0.22(+0.53%)
Apr 27, 2016	41.49	41.63	41.11	41.49	754,412	+0.10(+0.25%)
Apr 26, 2016	41.64	41.79	41.33	41.39	1,103,371	-0.19(-0.45%)
Apr 25, 2016	41.36	41.73	41.27	41.58	1,220,545	+0.20(+0.49%)
Apr 22, 2016	40.84	41.41	40.56	41.37	1,638,106	+0.33(+0.80%)
Apr 21, 2016	41.80	41.90	41.05	41.05	1,480,952	-0.88(-2.10%)
Apr 20, 2016	42.31	42.46	41.86	41.93	1,131,377	-0.45(-1.06%)
Apr 19, 2016	42.03	42.46	41.96	42.38	1,428,164	+0.44(+1.05%)
Apr 18, 2016	41.65	42.06	41.24	41.94	1,983,959	-0.28(-0.67%)
Apr 15, 2016	41.93	42.69	41.93	42.22	1,888,165	+0.40(+0.95%)
Apr 14, 2016	42.03	42.15	41.75	41.82	1,277,737	-0.20(-0.48%)
Apr 13, 2016	42.29	42.30	41.64	42.03	1,347,493	-0.12(-0.28%)
Apr 12, 2016	41.95	42.22	41.83	42.14	977,154	+0.13(+0.31%)
Apr 11, 2016	42.49	42.49	41.94	42.01	1,265,294	-0.30(-0.70%)
Apr 08, 2016	42.37	42.44	42.09	42.31	784,545	+0.09(+0.20%)
Apr 07, 2016	42.22	42.48	41.88	42.22	2,397,935	-0.22(-0.53%)
Apr 06, 2016	42.18	42.64	42.13	42.45	3,052,829	+0.22(+0.51%)
Apr 05, 2016	41.63	42.38	41.41	42.23	3,880,564	+0.63(+1.51%)
Apr 04, 2016	42.21	42.21	41.44	41.60	1,775,913	-0.52(-1.24%)

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.