Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	44.95	44.97	44.94	44.94	442,807	+0.01(+0.02%)
Jun 29, 2016	44.99	45.00	44.93	44.93	885,707	-0.04(-0.08%)
Jun 28, 2016	44.97	45.02	44.96	44.97	399,356	-0.02(-0.04%)
Jun 27, 2016	44.97	45.03	44.94	44.98	195,606	+0.04(+0.08%)
Jun 24, 2016	44.78	44.97	44.78	44.95	192,641	+0.16(+0.35%)
Jun 23, 2016	44.85	44.85	44.78	44.79	162,074	-0.03(-0.06%)
Jun 22, 2016	44.82	44.88	44.82	44.82	512,759	-0.02(-0.04%)
Jun 21, 2016	44.87	44.87	44.83	44.84	337,422	+0.01(+0.02%)
Jun 20, 2016	44.89	44.89	44.83	44.83	230,537	-0.05(-0.12%)
Jun 17, 2016	44.88	44.89	44.86	44.88	224,197	+0.05(+0.10%)
Jun 16, 2016	44.84	44.88	44.84	44.84	183,556	-0.01(-0.02%)
Jun 15, 2016	44.83	44.88	44.82	44.85	254,169	+0.03(+0.06%)
Jun 14, 2016	44.80	44.86	44.80	44.82	219,985	+0.00(+0.00%)
Jun 13, 2016	44.80	44.83	44.79	44.82	468,191	+0.01(+0.02%)
Jun 10, 2016	44.76	44.83	44.76	44.81	247,199	+0.02(+0.04%)
Jun 09, 2016	44.76	44.79	44.73	44.79	380,652	+0.06(+0.14%)
Jun 08, 2016	44.74	44.76	44.73	44.73	136,603	-0.02(-0.04%)
Jun 07, 2016	44.75	44.76	44.73	44.75	334,863	+0.01(+0.02%)
Jun 06, 2016	44.71	44.75	44.70	44.74	219,640	+0.03(+0.06%)
Jun 03, 2016	44.70	44.75	44.70	44.71	277,742	+0.03(+0.06%)
Jun 02, 2016	44.68	44.70	44.67	44.68	288,030	-0.01(-0.03%)
Jun 01, 2016	44.68	44.70	44.66	44.70	326,916	+0.02(+0.04%)
May 31, 2016	44.69	44.70	44.67	44.68	293,472	+0.00(+0.00%)
May 27, 2016	44.69	44.68	44.68	44.68	255,102	-0.02(-0.04%)
May 26, 2016	44.70	44.72	44.69	44.69	198,293	-0.01(-0.02%)
May 25, 2016	44.72	44.73	44.70	44.70	364,186	+0.00(+0.00%)
May 24, 2016	44.74	44.76	44.70	44.70	279,410	-0.05(-0.12%)
May 23, 2016	44.76	44.77	44.74	44.76	184,676	-0.02(-0.04%)
May 20, 2016	44.74	44.79	44.74	44.78	194,037	+0.01(+0.02%)
May 19, 2016	44.76	44.79	44.76	44.77	255,292	+0.00(+0.00%)
May 18, 2016	44.83	44.89	44.76	44.77	337,885	-0.04(-0.08%)
May 17, 2016	44.82	44.84	44.80	44.80	216,798	-0.01(-0.02%)
May 16, 2016	44.81	44.81	44.79	44.81	299,744	-0.02(-0.04%)
May 13, 2016	44.79	44.83	44.79	44.83	266,998	+0.05(+0.12%)
May 12, 2016	44.79	44.81	44.77	44.78	267,496	-0.02(-0.04%)
May 11, 2016	44.81	44.82	44.78	44.79	267,936	+0.01(+0.02%)
May 10, 2016	44.78	44.82	44.78	44.79	474,085	+0.01(+0.02%)
May 09, 2016	44.79	44.79	44.77	44.78	161,110	-0.01(-0.02%)
May 06, 2016	44.77	44.79	44.76	44.79	211,401	+0.02(+0.04%)
May 05, 2016	44.79	44.79	44.76	44.77	219,733	-0.03(-0.06%)
May 04, 2016	44.79	44.81	44.77	44.79	291,834	+0.00(+0.00%)
May 03, 2016	44.76	44.79	44.75	44.79	370,629	+0.07(+0.16%)
May 02, 2016	44.78	44.78	44.71	44.72	314,510	+0.00(+0.00%)
Apr 29, 2016	44.73	44.75	44.70	44.72	400,791	-0.01(-0.02%)
Apr 28, 2016	44.70	44.76	44.69	44.73	431,781	+0.00(+0.00%)
Apr 27, 2016	44.69	44.75	44.68	44.73	475,432	+0.05(+0.10%)
Apr 26, 2016	44.70	44.71	44.68	44.68	212,545	+0.00(+0.00%)
Apr 25, 2016	44.73	44.73	44.68	44.68	363,484	-0.04(-0.08%)
Apr 22, 2016	44.68	44.72	44.68	44.72	1,104,997	+0.04(+0.08%)
Apr 21, 2016	44.72	44.72	44.68	44.68	256,265	-0.03(-0.06%)
Apr 20, 2016	44.69	44.72	44.69	44.71	238,389	+0.02(+0.04%)
Apr 19, 2016	44.70	44.73	44.67	44.69	554,633	-0.05(-0.10%)
Apr 18, 2016	44.74	44.74	44.67	44.74	1,212,712	+0.00(+0.00%)
Apr 15, 2016	44.74	44.74	44.70	44.74	435,718	+0.02(+0.04%)
Apr 14, 2016	44.70	44.73	44.68	44.72	216,393	+0.03(+0.06%)
Apr 13, 2016	44.66	44.74	44.66	44.69	240,486	+0.02(+0.04%)
Apr 12, 2016	44.67	44.68	44.66	44.68	493,670	+0.01(+0.02%)
Apr 11, 2016	44.68	44.70	44.67	44.67	571,338	-0.02(-0.04%)
Apr 08, 2016	44.71	44.71	44.62	44.68	517,989	-0.05(-0.10%)
Apr 07, 2016	44.68	44.73	44.65	44.73	198,762	+0.10(+0.23%)
Apr 06, 2016	44.61	44.68	44.61	44.63	423,319	+0.02(+0.04%)
Apr 05, 2016	44.60	44.66	44.57	44.61	310,356	+0.02(+0.04%)
Apr 04, 2016	44.57	44.63	44.57	44.59	695,846	+0.03(+0.06%)

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.