Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	39.86	40.07	39.24	39.89	943,232	-0.01(-0.02%)
Jun 29, 2016	39.41	39.92	39.17	39.90	678,376	+0.69(+1.76%)
Jun 28, 2016	38.90	39.34	38.73	39.21	1,097,180	+0.40(+1.04%)
Jun 27, 2016	39.67	40.20	38.50	38.80	1,301,090	-1.23(-3.08%)
Jun 24, 2016	39.21	40.34	38.94	40.04	1,485,257	-0.68(-1.68%)
Jun 23, 2016	39.56	40.76	39.36	40.72	996,079	+1.19(+3.01%)
Jun 22, 2016	39.96	40.07	39.53	39.53	524,735	-0.40(-1.01%)
Jun 21, 2016	39.99	40.17	39.92	39.93	413,408	-0.12(-0.31%)
Jun 20, 2016	39.89	40.20	39.85	40.06	483,204	+0.43(+1.08%)
Jun 17, 2016	40.06	40.06	39.17	39.63	795,922	-0.34(-0.85%)
Jun 16, 2016	39.74	40.06	39.68	39.97	585,780	-0.01(-0.02%)
Jun 15, 2016	40.13	40.31	39.94	39.98	573,346	-0.14(-0.35%)
Jun 14, 2016	39.60	40.21	39.58	40.12	766,066	+0.42(+1.06%)
Jun 13, 2016	39.99	40.29	39.68	39.70	406,782	-0.33(-0.83%)
Jun 10, 2016	40.38	40.53	39.79	40.03	446,908	-0.51(-1.27%)
Jun 09, 2016	40.42	40.78	40.39	40.54	468,879	+0.13(+0.32%)
Jun 08, 2016	40.04	40.41	39.81	40.41	684,066	+0.36(+0.89%)
Jun 07, 2016	39.93	40.34	39.72	40.06	563,295	+0.11(+0.28%)
Jun 06, 2016	39.68	40.07	39.45	39.94	644,256	+0.32(+0.81%)
Jun 03, 2016	39.66	39.87	39.16	39.62	511,858	-0.18(-0.46%)
Jun 02, 2016	39.55	39.83	39.31	39.80	599,525	+0.26(+0.66%)
Jun 01, 2016	39.06	39.89	39.06	39.54	857,739	+0.51(+1.29%)
May 31, 2016	39.28	39.31	38.91	39.04	486,171	-0.31(-0.80%)
May 27, 2016	38.94	39.35	39.35	39.35	554,670	+0.57(+1.46%)
May 26, 2016	38.59	39.03	38.59	38.78	475,052	+0.25(+0.66%)
May 25, 2016	38.56	38.89	38.24	38.53	529,921	-0.01(-0.02%)
May 24, 2016	38.15	38.72	37.90	38.54	920,922	+0.74(+1.96%)
May 23, 2016	38.47	38.60	37.76	37.80	681,855	-0.54(-1.41%)
May 20, 2016	38.26	38.55	38.10	38.34	663,684	+0.28(+0.73%)
May 19, 2016	37.42	38.18	37.39	38.06	736,742	+0.41(+1.09%)
May 18, 2016	38.30	38.41	37.35	37.65	1,051,510	-0.78(-2.04%)
May 17, 2016	38.51	38.97	38.33	38.44	951,907	-0.29(-0.74%)
May 16, 2016	38.03	38.79	37.66	38.72	873,519	+0.61(+1.60%)
May 13, 2016	38.84	39.01	38.08	38.11	1,143,955	-0.68(-1.75%)
May 12, 2016	38.75	39.00	38.42	38.79	10,977,570	+0.14(+0.36%)
May 11, 2016	40.03	40.04	38.50	38.65	1,567,739	-0.65(-1.66%)
May 10, 2016	38.85	39.48	38.65	39.31	759,716	+0.45(+1.17%)
May 09, 2016	37.96	39.17	37.90	38.85	919,925	+0.99(+2.62%)
May 06, 2016	37.88	38.03	37.09	37.86	753,184	-0.13(-0.34%)
May 05, 2016	38.24	38.62	37.97	37.99	779,313	-0.17(-0.46%)
May 04, 2016	37.89	38.43	37.78	38.16	1,168,559	+0.14(+0.37%)
May 03, 2016	37.84	38.33	37.07	38.03	2,721,040	+1.39(+3.78%)
May 02, 2016	35.95	36.74	35.62	36.64	1,948,228	+1.17(+3.29%)
Apr 29, 2016	35.81	36.01	35.29	35.47	774,149	-0.32(-0.90%)
Apr 28, 2016	36.15	36.29	35.60	35.80	1,216,735	-0.66(-1.82%)
Apr 27, 2016	36.65	36.75	36.18	36.46	705,996	-0.51(-1.39%)
Apr 26, 2016	36.60	37.02	36.54	36.97	523,379	+0.18(+0.50%)
Apr 25, 2016	36.79	36.97	36.58	36.79	463,128	+0.08(+0.21%)
Apr 22, 2016	36.51	36.94	36.27	36.71	748,464	+0.24(+0.64%)
Apr 21, 2016	37.06	37.09	36.33	36.48	711,324	-0.46(-1.25%)
Apr 20, 2016	36.74	37.10	36.74	36.94	897,360	+0.00(+0.00%)
Apr 19, 2016	37.15	37.29	36.57	36.94	932,549	-0.50(-1.33%)
Apr 18, 2016	37.31	37.67	37.08	37.43	735,120	-0.40(-1.06%)
Apr 15, 2016	37.70	37.85	37.27	37.83	847,131	+0.17(+0.44%)
Apr 14, 2016	38.14	38.24	37.45	37.67	758,182	-0.47(-1.23%)
Apr 13, 2016	38.89	38.98	37.76	38.14	913,890	-0.54(-1.40%)
Apr 12, 2016	38.24	38.77	38.22	38.68	520,133	+0.34(+0.89%)
Apr 11, 2016	38.24	38.71	38.24	38.34	599,891	+0.12(+0.32%)
Apr 08, 2016	38.10	38.34	37.79	38.22	446,151	+0.23(+0.60%)
Apr 07, 2016	37.68	38.48	37.68	37.99	753,684	+0.17(+0.46%)
Apr 06, 2016	37.73	38.30	37.68	37.82	728,348	+0.19(+0.51%)
Apr 05, 2016	38.36	38.51	37.42	37.62	1,037,487	-0.71(-1.84%)
Apr 04, 2016	38.76	39.12	38.20	38.33	713,582	-0.40(-1.03%)

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.