Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	46.54	46.60	45.93	46.25	4,747,464	+0.15(+0.33%)
Jun 29, 2015	46.80	46.80	46.04	46.10	3,009,301	-1.17(-2.48%)
Jun 26, 2015	46.99	47.34	46.99	47.27	1,282,999	+0.01(+0.02%)
Jun 25, 2015	47.37	47.46	47.20	47.26	1,592,890	-0.02(-0.04%)
Jun 24, 2015	47.43	47.58	47.21	47.28	1,564,911	-0.34(-0.71%)
Jun 23, 2015	47.48	47.66	47.48	47.62	1,288,328	+0.02(+0.03%)
Jun 22, 2015	47.79	47.92	47.51	47.60	1,867,529	+0.29(+0.61%)
Jun 19, 2015	47.49	47.68	47.26	47.31	2,587,974	-0.21(-0.44%)
Jun 18, 2015	47.65	47.78	47.31	47.52	2,585,224	+0.24(+0.51%)
Jun 17, 2015	46.88	47.47	46.70	47.28	3,530,557	+0.45(+0.96%)
Jun 16, 2015	46.54	46.96	46.35	46.83	1,723,994	+0.33(+0.71%)
Jun 15, 2015	46.49	46.64	46.24	46.50	1,520,167	-0.36(-0.77%)
Jun 12, 2015	46.65	46.95	46.62	46.86	1,334,013	-0.08(-0.17%)
Jun 11, 2015	46.62	47.06	46.61	46.94	1,976,553	+0.35(+0.76%)
Jun 10, 2015	46.65	46.95	46.59	46.59	2,840,735	+0.39(+0.85%)
Jun 09, 2015	46.19	46.29	46.09	46.20	2,199,675	+0.09(+0.19%)
Jun 08, 2015	46.12	46.18	45.81	46.11	2,484,813	+0.24(+0.53%)
Jun 05, 2015	45.97	46.22	45.78	45.87	3,021,195	-0.53(-1.14%)
Jun 04, 2015	46.44	46.77	46.27	46.40	2,705,349	-0.31(-0.65%)
Jun 03, 2015	46.95	47.07	46.67	46.70	2,124,264	-0.37(-0.79%)
Jun 02, 2015	46.82	47.43	46.79	47.07	2,711,005	+0.29(+0.62%)
Jun 01, 2015	47.15	47.15	46.66	46.78	2,138,882	-0.27(-0.56%)
May 29, 2015	47.22	47.38	47.00	47.05	2,610,666	-0.31(-0.66%)
May 28, 2015	46.97	47.38	46.92	47.36	1,851,023	-0.01(-0.02%)
May 27, 2015	46.93	47.43	46.81	47.37	1,781,109	+0.28(+0.60%)
May 26, 2015	47.43	47.59	47.00	47.09	2,435,724	-0.57(-1.20%)
May 22, 2015	47.69	47.66	47.66	47.66	2,484,772	-0.32(-0.67%)
May 21, 2015	48.11	48.11	47.93	47.98	1,248,597	-0.27(-0.55%)
May 20, 2015	48.13	48.47	48.10	48.25	1,472,190	-0.01(-0.02%)
May 19, 2015	48.52	48.54	48.18	48.25	2,953,148	-0.42(-0.86%)
May 18, 2015	48.76	48.76	48.41	48.67	1,650,431	-0.27(-0.56%)
May 15, 2015	48.52	48.98	48.41	48.95	2,190,970	+0.34(+0.69%)
May 14, 2015	48.32	48.74	48.28	48.61	4,903,816	+0.92(+1.94%)
May 13, 2015	48.01	48.17	47.67	47.68	1,811,306	+0.21(+0.44%)
May 12, 2015	47.39	47.78	47.31	47.47	1,512,446	-0.27(-0.57%)
May 11, 2015	48.15	48.45	47.59	47.75	1,488,586	-0.47(-0.98%)
May 08, 2015	48.07	48.31	47.99	48.22	2,325,482	+0.88(+1.85%)
May 07, 2015	47.47	47.60	47.30	47.35	3,623,592	-0.11(-0.24%)
May 06, 2015	48.07	48.07	47.25	47.46	3,076,713	-0.15(-0.32%)
May 05, 2015	47.50	48.24	47.50	47.61	2,636,390	+0.15(+0.32%)
May 04, 2015	47.06	47.52	46.90	47.46	2,030,349	+0.55(+1.18%)
May 01, 2015	47.21	47.31	46.59	46.90	2,979,003	-0.23(-0.49%)
Apr 30, 2015	47.63	47.69	46.94	47.14	4,044,294	-0.97(-2.02%)
Apr 29, 2015	48.12	48.41	48.01	48.11	1,864,973	-0.37(-0.76%)
Apr 28, 2015	48.57	48.64	48.34	48.48	1,829,679	+0.09(+0.18%)
Apr 27, 2015	48.52	48.83	48.25	48.39	1,738,997	-0.10(-0.20%)
Apr 24, 2015	48.36	48.54	48.11	48.49	2,060,682	+0.29(+0.60%)
Apr 23, 2015	47.66	48.35	47.63	48.20	1,865,467	+0.56(+1.18%)
Apr 22, 2015	47.81	47.84	47.52	47.63	1,571,950	-0.08(-0.17%)
Apr 21, 2015	47.65	48.15	47.59	47.72	1,304,865	+0.13(+0.27%)
Apr 20, 2015	47.86	47.99	47.45	47.59	1,521,703	-0.34(-0.70%)
Apr 17, 2015	48.18	48.66	47.80	47.92	3,350,902	-0.74(-1.52%)
Apr 16, 2015	48.31	48.81	48.03	48.66	3,076,535	+0.43(+0.88%)
Apr 15, 2015	48.04	48.59	47.86	48.24	2,116,557	+0.35(+0.72%)
Apr 14, 2015	47.87	48.17	47.76	47.89	2,032,819	+0.35(+0.74%)
Apr 13, 2015	47.96	48.16	47.49	47.54	2,039,943	-0.51(-1.05%)
Apr 10, 2015	48.19	48.30	47.96	48.04	1,812,329	-0.32(-0.67%)
Apr 09, 2015	49.00	49.21	48.27	48.37	2,731,371	-0.64(-1.31%)
Apr 08, 2015	49.36	49.55	48.87	49.01	2,845,348	+0.02(+0.03%)
Apr 07, 2015	49.18	49.32	48.91	48.99	2,565,540	-0.05(-0.10%)
Apr 06, 2015	48.52	49.44	48.37	49.04	7,715,086	+0.97(+2.02%)
Apr 02, 2015	47.76	48.07	48.07	48.07	4,430,059	+0.68(+1.43%)

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.