Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	49.59	50.28	48.47	50.28	696,971	+1.07(+2.16%)
Jun 29, 2016	48.71	49.40	47.68	49.22	630,891	+2.04(+4.31%)
Jun 28, 2016	47.09	47.33	46.18	47.18	750,399	+1.09(+2.36%)
Jun 27, 2016	47.78	48.10	45.71	46.09	921,132	-2.71(-5.56%)
Jun 24, 2016	49.28	50.33	48.44	48.81	1,024,633	-3.78(-7.19%)
Jun 23, 2016	51.74	52.60	51.21	52.58	697,487	+2.03(+4.01%)
Jun 22, 2016	50.59	51.47	50.25	50.56	349,777	+0.16(+0.31%)
Jun 21, 2016	50.38	50.68	49.63	50.40	524,632	-0.06(-0.11%)
Jun 20, 2016	51.16	51.83	50.39	50.45	485,973	+0.64(+1.28%)
Jun 17, 2016	48.88	50.31	48.63	49.82	1,517,145	+1.09(+2.23%)
Jun 16, 2016	49.29	49.32	48.11	48.73	939,890	-1.09(-2.19%)
Jun 15, 2016	49.77	50.83	49.26	49.82	543,566	+0.24(+0.48%)
Jun 14, 2016	50.08	50.92	49.29	49.58	702,604	-0.64(-1.27%)
Jun 13, 2016	51.05	51.32	50.16	50.22	833,506	-1.24(-2.41%)
Jun 10, 2016	52.12	52.40	50.99	51.46	834,074	-0.96(-1.84%)
Jun 09, 2016	52.98	52.98	51.95	52.42	744,448	-0.56(-1.06%)
Jun 08, 2016	52.75	53.18	52.55	52.98	449,546	+0.25(+0.48%)
Jun 07, 2016	53.22	53.29	52.49	52.73	312,455	-0.35(-0.65%)
Jun 06, 2016	51.83	53.43	51.83	53.07	429,025	+1.33(+2.56%)
Jun 03, 2016	51.83	51.91	49.78	51.75	645,268	-1.28(-2.41%)
Jun 02, 2016	52.23	53.03	52.17	53.03	374,454	+0.30(+0.57%)
Jun 01, 2016	51.87	52.76	51.46	52.73	587,526	-0.06(-0.10%)
May 31, 2016	52.73	53.06	52.36	52.78	423,462	+0.32(+0.62%)
May 27, 2016	52.01	52.46	52.46	52.46	364,399	+0.33(+0.64%)
May 26, 2016	52.39	52.86	51.30	52.13	579,961	-0.14(-0.27%)
May 25, 2016	51.42	52.66	51.31	52.27	704,033	+1.30(+2.55%)
May 24, 2016	50.18	51.19	49.97	50.97	510,104	+1.13(+2.28%)
May 23, 2016	49.69	50.05	48.95	49.84	300,756	-0.02(-0.05%)
May 20, 2016	49.58	50.32	49.49	49.86	394,405	+0.63(+1.29%)
May 19, 2016	49.63	50.40	48.55	49.22	475,242	-0.78(-1.56%)
May 18, 2016	47.67	50.40	47.67	50.01	775,167	+2.22(+4.65%)
May 17, 2016	47.59	48.60	47.24	47.78	500,144	+0.05(+0.11%)
May 16, 2016	47.02	48.00	46.96	47.73	344,039	+0.88(+1.87%)
May 13, 2016	47.80	48.76	46.60	46.85	404,239	-1.20(-2.49%)
May 12, 2016	48.56	49.13	47.33	48.05	503,259	-0.16(-0.34%)
May 11, 2016	48.04	48.85	47.97	48.22	377,785	+0.02(+0.05%)
May 10, 2016	47.21	48.54	47.14	48.19	535,872	+1.17(+2.50%)
May 09, 2016	46.94	47.47	46.59	47.02	689,411	+0.03(+0.07%)
May 06, 2016	46.34	47.16	46.18	46.99	468,559	+0.13(+0.28%)
May 05, 2016	47.53	47.57	46.63	46.85	548,734	-0.23(-0.50%)
May 04, 2016	47.75	48.60	46.49	47.09	701,674	-0.86(-1.80%)
May 03, 2016	48.87	48.89	47.70	47.95	916,892	-1.65(-3.33%)
May 02, 2016	50.11	50.77	49.15	49.60	831,949	-0.48(-0.95%)
Apr 29, 2016	49.44	50.91	49.37	50.08	1,380,166	+0.58(+1.17%)
Apr 28, 2016	48.73	50.26	48.32	49.50	1,072,908	+0.63(+1.30%)
Apr 27, 2016	48.33	49.82	47.30	48.86	1,339,688	+0.07(+0.14%)
Apr 26, 2016	47.53	49.09	47.34	48.79	1,533,720	+1.52(+3.21%)
Apr 25, 2016	48.24	48.24	47.01	47.28	856,127	-1.01(-2.09%)
Apr 22, 2016	47.62	48.48	47.35	48.29	1,201,190	+0.91(+1.92%)
Apr 21, 2016	48.15	48.45	47.38	47.38	873,619	-0.58(-1.21%)
Apr 20, 2016	46.78	48.17	46.36	47.96	1,034,901	+1.17(+2.49%)
Apr 19, 2016	46.42	46.99	45.63	46.79	1,143,607	+0.56(+1.22%)
Apr 18, 2016	44.76	46.45	44.61	46.23	1,052,094	+0.73(+1.60%)
Apr 15, 2016	45.55	45.72	45.00	45.50	952,677	-0.06(-0.14%)
Apr 14, 2016	45.30	46.31	44.99	45.56	762,308	+0.13(+0.29%)
Apr 13, 2016	43.91	45.87	43.91	45.43	1,345,275	+2.07(+4.76%)
Apr 12, 2016	42.44	43.55	41.72	43.36	1,229,921	+1.42(+3.40%)
Apr 11, 2016	41.70	42.90	41.69	41.94	731,661	+0.65(+1.57%)
Apr 08, 2016	41.21	42.17	41.13	41.29	1,049,481	+0.65(+1.60%)
Apr 07, 2016	41.69	41.88	40.25	40.64	885,774	-1.50(-3.57%)
Apr 06, 2016	41.82	42.62	41.33	42.14	827,540	+0.37(+0.88%)
Apr 05, 2016	41.92	42.54	41.49	41.77	801,433	-0.82(-1.93%)
Apr 04, 2016	42.45	43.14	41.73	42.60	927,170	+0.10(+0.24%)

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.