Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	42.56	42.76	42.18	42.48	4,610,272	+0.48(+1.14%)
Jun 29, 2015	42.49	42.83	41.96	42.00	4,105,130	-1.17(-2.71%)
Jun 26, 2015	43.14	43.43	42.76	43.17	3,555,858	+0.06(+0.13%)
Jun 25, 2015	43.73	43.81	42.97	43.11	3,575,042	-0.51(-1.16%)
Jun 24, 2015	43.73	44.12	43.55	43.62	2,163,801	-0.24(-0.55%)
Jun 23, 2015	43.84	43.98	43.69	43.86	2,493,542	+0.06(+0.13%)
Jun 22, 2015	43.66	43.95	43.24	43.81	2,662,755	+0.27(+0.62%)
Jun 19, 2015	43.68	43.97	43.50	43.53	4,101,164	-0.34(-0.76%)
Jun 18, 2015	44.20	44.41	43.82	43.87	2,785,061	-0.14(-0.32%)
Jun 17, 2015	44.59	45.28	43.76	44.01	3,297,861	-0.59(-1.31%)
Jun 16, 2015	44.00	44.65	43.91	44.60	3,059,361	+0.59(+1.35%)
Jun 15, 2015	43.83	44.30	43.76	44.01	2,994,169	-0.17(-0.39%)
Jun 12, 2015	44.68	44.71	43.79	44.18	4,370,101	-0.76(-1.70%)
Jun 11, 2015	45.58	45.73	44.90	44.94	4,482,381	-0.45(-0.99%)
Jun 10, 2015	44.84	45.58	44.45	45.39	5,734,783	+1.20(+2.72%)
Jun 09, 2015	44.94	45.29	44.11	44.19	5,017,898	-0.27(-0.61%)
Jun 08, 2015	45.08	45.44	44.24	44.46	4,667,171	-0.92(-2.04%)
Jun 05, 2015	44.62	45.91	44.87	45.38	3,852,631	+0.51(+1.14%)
Jun 04, 2015	45.08	45.22	44.76	44.87	4,367,746	-0.59(-1.30%)
Jun 03, 2015	45.96	46.24	45.37	45.46	3,343,849	-0.65(-1.42%)
Jun 02, 2015	46.12	46.46	45.74	46.12	3,367,721	+0.26(+0.56%)
Jun 01, 2015	46.51	46.59	45.40	45.86	4,591,424	-0.53(-1.15%)
May 29, 2015	46.58	46.73	46.09	46.39	3,650,103	-0.11(-0.24%)
May 28, 2015	46.86	46.91	46.08	46.51	3,047,281	-0.48(-1.01%)
May 27, 2015	47.05	47.55	46.42	46.98	2,770,115	-0.17(-0.36%)
May 26, 2015	47.29	47.82	47.09	47.15	3,623,871	-0.84(-1.75%)
May 22, 2015	47.55	47.99	47.99	47.99	3,248,817	-0.03(-0.06%)
May 21, 2015	47.15	48.09	47.15	48.02	4,108,222	+1.20(+2.57%)
May 20, 2015	46.61	46.93	46.14	46.82	4,140,935	+0.74(+1.61%)
May 19, 2015	46.50	46.77	46.03	46.08	3,929,789	-1.04(-2.20%)
May 18, 2015	46.30	47.19	46.28	47.12	2,822,739	+0.27(+0.58%)
May 15, 2015	46.35	47.05	46.14	46.85	3,434,444	+0.13(+0.27%)
May 14, 2015	47.01	47.39	46.63	46.72	2,840,422	-0.19(-0.41%)
May 13, 2015	48.04	48.18	46.66	46.91	4,832,285	-1.15(-2.40%)
May 12, 2015	47.25	48.44	47.18	48.06	3,738,176	+0.79(+1.67%)
May 11, 2015	48.35	48.35	47.16	47.28	5,142,240	-1.02(-2.11%)
May 08, 2015	47.89	48.34	47.03	48.29	5,115,770	+1.01(+2.14%)
May 07, 2015	47.85	48.09	47.03	47.28	6,222,857	-0.72(-1.50%)
May 06, 2015	48.80	49.57	47.66	48.00	8,276,440	+0.59(+1.25%)
May 05, 2015	49.57	50.13	47.28	47.41	8,023,616	-1.69(-3.45%)
May 04, 2015	48.93	49.22	48.51	49.10	3,961,094	+0.30(+0.61%)
May 01, 2015	48.30	49.37	48.19	48.80	7,359,653	+0.28(+0.59%)
Apr 30, 2015	49.20	49.20	47.92	48.52	4,763,910	-0.53(-1.07%)
Apr 29, 2015	47.78	49.08	47.45	49.05	6,557,507	+1.05(+2.18%)
Apr 28, 2015	47.52	48.03	47.25	48.00	4,039,132	+0.65(+1.38%)
Apr 27, 2015	47.57	47.86	47.33	47.35	4,334,198	+0.04(+0.09%)
Apr 24, 2015	46.81	47.44	46.45	47.30	5,370,810	+0.14(+0.30%)
Apr 23, 2015	47.09	47.80	46.99	47.16	3,886,216	+0.33(+0.71%)
Apr 22, 2015	46.54	47.07	46.13	46.83	4,636,929	+0.39(+0.84%)
Apr 21, 2015	47.57	47.61	46.07	46.44	3,655,235	-0.99(-2.08%)
Apr 20, 2015	46.88	47.95	46.88	47.42	3,149,080	+0.53(+1.14%)
Apr 17, 2015	47.03	47.23	46.56	46.89	3,309,803	-0.48(-1.01%)
Apr 16, 2015	47.30	47.89	46.75	47.37	4,868,951	-0.26(-0.54%)
Apr 15, 2015	47.42	47.92	47.12	47.62	6,443,076	+0.56(+1.19%)
Apr 14, 2015	46.28	47.38	46.27	47.06	4,453,793	+1.12(+2.45%)
Apr 13, 2015	46.59	46.59	45.87	45.94	2,888,484	-0.20(-0.43%)
Apr 10, 2015	46.22	46.22	45.55	46.14	3,291,117	-0.06(-0.12%)
Apr 09, 2015	45.29	46.41	45.15	46.19	5,419,156	+1.35(+3.01%)
Apr 08, 2015	45.30	45.52	44.79	44.84	3,966,337	-0.21(-0.46%)
Apr 07, 2015	45.16	45.73	44.98	45.05	4,764,500	-0.06(-0.13%)
Apr 06, 2015	44.79	45.56	44.71	45.11	5,515,061	+0.61(+1.38%)
Apr 02, 2015	43.65	44.49	44.49	44.49	6,664,224	+0.69(+1.57%)

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.