Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	52.64	52.90	52.15	52.53	148,590	-0.23(-0.44%)
Jun 29, 2016	53.25	53.48	52.51	52.76	44,233	-1.35(-2.49%)
Jun 28, 2016	55.17	55.81	53.98	54.11	41,875	-2.11(-3.76%)
Jun 27, 2016	55.88	57.30	55.55	56.22	200,313	+0.63(+1.13%)
Jun 24, 2016	53.64	55.78	51.82	55.59	206,430	+4.99(+9.86%)
Jun 23, 2016	51.27	51.57	50.48	50.60	85,008	-1.75(-3.34%)
Jun 22, 2016	52.55	53.19	51.76	52.35	159,786	-0.19(-0.36%)
Jun 21, 2016	52.26	53.17	52.26	52.54	47,527	-0.36(-0.68%)
Jun 20, 2016	52.92	53.02	52.36	52.90	52,874	-1.76(-3.22%)
Jun 17, 2016	54.51	55.03	54.09	54.66	43,279	+0.04(+0.07%)
Jun 16, 2016	56.75	58.00	54.25	54.62	58,428	-0.93(-1.67%)
Jun 15, 2016	55.75	55.75	54.55	55.55	30,473	-0.65(-1.16%)
Jun 14, 2016	57.00	57.50	55.77	56.20	142,946	-0.39(-0.69%)
Jun 13, 2016	54.92	56.64	54.31	56.59	42,445	+2.71(+5.03%)
Jun 10, 2016	53.35	54.10	53.06	53.88	36,985	+1.73(+3.32%)
Jun 09, 2016	51.97	52.27	51.74	52.15	105,167	+0.81(+1.58%)
Jun 08, 2016	50.72	51.52	50.72	51.34	8,662	+0.55(+1.08%)
Jun 07, 2016	50.66	50.85	50.32	50.79	14,384	+0.13(+0.26%)
Jun 06, 2016	51.20	51.20	50.51	50.66	20,611	+0.09(+0.18%)
Jun 03, 2016	51.64	52.11	50.51	50.57	32,927	-0.24(-0.47%)
Jun 02, 2016	51.47	51.75	50.81	50.81	15,065	-0.22(-0.43%)
Jun 01, 2016	51.62	51.68	51.00	51.03	15,854	-0.37(-0.72%)
May 31, 2016	51.21	52.24	51.00	51.40	23,984	+0.02(+0.04%)
May 27, 2016	51.87	51.38	51.38	51.38	8,400	-0.51(-0.98%)
May 26, 2016	51.84	52.12	51.75	51.89	5,827	-0.11(-0.21%)
May 25, 2016	52.24	52.44	51.62	52.00	97,891	-0.48(-0.91%)
May 24, 2016	53.16	53.21	52.38	52.48	13,414	-1.45(-2.69%)
May 23, 2016	54.45	54.45	53.71	53.93	36,514	-0.39(-0.72%)
May 20, 2016	54.27	54.46	54.23	54.32	3,458	-0.80(-1.44%)
May 19, 2016	55.11	56.26	55.11	55.12	19,962	+0.37(+0.67%)
May 18, 2016	55.02	55.25	54.26	54.75	5,431	+0.04(+0.07%)
May 17, 2016	53.82	54.90	53.45	54.71	27,069	+1.87(+3.54%)
May 16, 2016	54.13	54.13	52.79	52.84	6,275	-1.56(-2.87%)
May 13, 2016	53.56	54.46	52.95	54.40	36,872	+0.86(+1.61%)
May 12, 2016	53.48	54.41	53.42	53.54	1,645	-0.24(-0.45%)
May 11, 2016	52.89	53.82	52.40	53.78	8,024	+0.94(+1.78%)
May 10, 2016	53.64	53.64	52.84	52.84	9,368	-1.38(-2.55%)
May 09, 2016	54.36	54.40	53.81	54.22	16,959	-0.53(-0.97%)
May 06, 2016	55.67	55.67	54.58	54.75	8,805	-0.99(-1.78%)
May 05, 2016	56.04	56.04	55.74	55.74	1,756	+0.32(+0.58%)
May 04, 2016	55.62	55.91	55.28	55.42	13,308	+0.60(+1.09%)
May 03, 2016	54.45	55.21	54.41	54.82	13,821	+1.22(+2.28%)
May 02, 2016	54.59	54.75	53.51	53.60	11,578	-1.21(-2.21%)
Apr 29, 2016	53.90	55.93	53.90	54.81	248,752	+1.09(+2.03%)
Apr 28, 2016	52.32	53.83	51.93	53.72	61,425	+1.45(+2.77%)
Apr 27, 2016	53.56	53.56	52.03	52.27	78,925	-0.80(-1.51%)
Apr 26, 2016	53.07	53.16	52.88	53.07	1,190	-0.65(-1.21%)
Apr 25, 2016	53.31	54.12	53.26	53.72	13,222	+0.61(+1.15%)
Apr 22, 2016	53.55	53.91	53.00	53.11	22,830	-0.21(-0.39%)
Apr 21, 2016	52.70	53.70	52.68	53.32	11,376	+1.12(+2.15%)
Apr 20, 2016	52.23	52.64	51.66	52.20	104,536	-0.06(-0.11%)
Apr 19, 2016	51.26	52.38	51.02	52.26	17,848	+1.00(+1.95%)
Apr 18, 2016	53.54	53.54	51.11	51.26	29,640	-2.12(-3.97%)
Apr 15, 2016	53.53	53.91	53.38	53.38	2,648	-0.65(-1.20%)
Apr 14, 2016	53.73	54.06	53.15	54.03	6,051	+0.25(+0.46%)
Apr 13, 2016	54.25	54.25	53.47	53.78	12,621	-0.98(-1.79%)
Apr 12, 2016	55.36	56.06	54.45	54.76	9,263	-0.58(-1.05%)
Apr 11, 2016	54.36	55.34	54.06	55.34	4,942	+0.67(+1.23%)
Apr 08, 2016	54.29	54.94	53.97	54.67	15,684	-0.49(-0.89%)
Apr 07, 2016	53.30	55.19	53.29	55.16	31,929	+2.39(+4.53%)
Apr 06, 2016	54.18	54.29	52.76	52.77	9,284	-1.26(-2.33%)
Apr 05, 2016	53.93	54.23	53.53	54.03	11,084	+1.47(+2.80%)
Apr 04, 2016	51.78	52.56	51.68	52.56	20,192	+0.68(+1.31%)

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.