Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	42.76	42.84	41.74	42.61	2,051,736	+0.01(+0.02%)
Jun 29, 2016	41.86	43.07	41.86	42.60	1,311,665	+0.78(+1.86%)
Jun 28, 2016	41.06	42.16	41.04	41.83	1,686,874	+1.32(+3.25%)
Jun 27, 2016	42.31	42.33	39.40	40.51	3,584,093	-2.41(-5.62%)
Jun 24, 2016	42.86	43.67	42.85	42.92	2,069,773	-1.55(-3.47%)
Jun 23, 2016	44.05	44.77	44.05	44.47	1,726,420	+0.62(+1.42%)
Jun 22, 2016	43.12	44.57	43.08	43.85	2,351,398	+1.14(+2.68%)
Jun 21, 2016	43.43	43.53	42.30	42.70	1,986,248	-0.62(-1.43%)
Jun 20, 2016	43.58	43.99	43.12	43.32	1,689,838	+0.31(+0.72%)
Jun 17, 2016	42.50	43.37	42.24	43.01	3,348,122	+0.52(+1.23%)
Jun 16, 2016	42.14	42.55	41.54	42.49	1,903,663	+0.01(+0.02%)
Jun 15, 2016	42.14	43.40	42.11	42.48	1,787,635	+0.45(+1.07%)
Jun 14, 2016	41.70	42.31	40.83	42.03	2,110,074	+0.32(+0.76%)
Jun 13, 2016	42.50	42.50	41.64	41.71	2,432,014	-0.23(-0.55%)
Jun 10, 2016	42.33	42.33	41.57	41.94	2,463,715	-0.68(-1.59%)
Jun 09, 2016	44.23	44.23	42.58	42.62	4,540,809	-2.48(-5.51%)
Jun 08, 2016	44.73	45.39	44.71	45.11	1,939,474	+0.39(+0.88%)
Jun 07, 2016	44.11	44.87	43.79	44.71	2,669,457	+0.60(+1.37%)
Jun 06, 2016	43.73	44.25	43.14	44.11	1,549,477	+0.58(+1.33%)
Jun 03, 2016	43.81	44.08	42.96	43.53	2,143,821	-0.55(-1.24%)
Jun 02, 2016	43.01	44.13	42.94	44.08	2,048,654	+0.63(+1.45%)
Jun 01, 2016	43.36	43.61	42.60	43.45	1,521,288	+0.09(+0.21%)
May 31, 2016	43.98	44.31	43.16	43.36	2,443,808	-0.62(-1.41%)
May 27, 2016	42.34	43.98	43.98	43.98	3,631,962	+1.48(+3.48%)
May 26, 2016	44.53	44.55	41.48	42.50	10,539,088	-0.09(-0.21%)
May 25, 2016	42.74	42.89	41.40	42.59	6,354,086	+1.00(+2.40%)
May 24, 2016	41.35	41.99	40.79	41.59	2,336,419	+0.61(+1.50%)
May 23, 2016	40.75	41.97	40.61	40.98	2,500,283	+0.04(+0.10%)
May 20, 2016	40.15	41.21	40.06	40.94	2,341,435	+0.78(+1.95%)
May 19, 2016	39.44	40.63	39.26	40.15	2,780,266	+0.90(+2.29%)
May 18, 2016	40.67	41.04	38.96	39.25	4,543,417	-1.82(-4.44%)
May 17, 2016	41.72	42.29	40.76	41.08	6,191,540	-0.69(-1.66%)
May 16, 2016	42.70	43.05	41.77	41.77	4,795,607	-1.23(-2.87%)
May 13, 2016	43.90	44.08	42.53	43.01	3,860,136	-1.55(-3.49%)
May 12, 2016	45.10	45.35	44.29	44.56	2,667,409	-0.39(-0.87%)
May 11, 2016	46.80	46.85	44.72	44.95	2,522,449	-2.47(-5.21%)
May 10, 2016	47.06	47.53	46.67	47.42	916,100	+0.35(+0.75%)
May 09, 2016	47.00	47.69	46.90	47.07	1,348,940	+0.07(+0.16%)
May 06, 2016	47.19	47.48	46.46	46.99	2,090,090	-0.36(-0.76%)
May 05, 2016	47.85	48.36	47.30	47.35	1,460,545	-0.55(-1.14%)
May 04, 2016	47.66	48.60	47.60	47.90	1,172,819	-0.14(-0.29%)
May 03, 2016	48.69	48.69	47.82	48.04	1,181,806	-0.97(-1.98%)
May 02, 2016	49.89	49.89	48.52	49.01	1,847,797	+0.96(+2.01%)
Apr 29, 2016	48.21	48.23	47.04	48.05	1,170,454	-0.02(-0.03%)
Apr 28, 2016	49.96	50.01	47.98	48.07	1,166,005	-2.25(-4.47%)
Apr 27, 2016	49.40	50.66	49.32	50.31	2,279,086	+0.78(+1.58%)
Apr 26, 2016	47.74	49.62	47.74	49.53	1,425,589	+1.84(+3.85%)
Apr 25, 2016	48.03	48.37	47.30	47.69	928,254	-0.67(-1.38%)
Apr 22, 2016	47.70	48.36	47.59	48.36	1,974,677	+0.67(+1.40%)
Apr 21, 2016	48.15	48.42	47.62	47.69	1,166,551	-0.44(-0.91%)
Apr 20, 2016	48.61	49.27	48.09	48.13	1,422,064	-0.37(-0.75%)
Apr 19, 2016	49.12	49.34	47.91	48.50	1,431,615	-0.46(-0.95%)
Apr 18, 2016	49.24	49.58	48.81	48.96	1,288,894	-0.53(-1.07%)
Apr 15, 2016	49.02	50.01	48.77	49.49	2,422,974	+0.45(+0.91%)
Apr 14, 2016	48.14	49.44	48.05	49.04	3,580,200	+0.96(+1.99%)
Apr 13, 2016	46.61	48.21	46.55	48.08	2,370,372	+1.62(+3.50%)
Apr 12, 2016	45.35	46.50	44.90	46.46	1,227,341	+1.10(+2.44%)
Apr 11, 2016	45.25	46.02	44.89	45.35	1,174,018	+0.44(+0.98%)
Apr 08, 2016	45.07	45.21	44.32	44.91	1,441,683	-0.10(-0.22%)
Apr 07, 2016	45.66	46.18	44.59	45.01	2,009,397	-0.67(-1.46%)
Apr 06, 2016	45.43	45.88	44.69	45.68	1,428,834	+0.25(+0.55%)
Apr 05, 2016	43.91	45.89	43.82	45.43	2,404,834	+1.46(+3.33%)
Apr 04, 2016	44.66	44.92	43.93	43.96	1,109,796	-0.56(-1.26%)

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.