Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	39.57	40.04	38.96	40.01	179,236	+0.43(+1.09%)
Jun 29, 2016	39.61	40.01	39.05	39.58	116,861	+0.50(+1.27%)
Jun 28, 2016	39.21	39.47	38.65	39.08	144,690	+0.48(+1.24%)
Jun 27, 2016	40.03	40.03	38.35	38.60	178,565	-1.95(-4.80%)
Jun 24, 2016	41.35	41.48	40.16	40.55	484,016	-2.73(-6.31%)
Jun 23, 2016	43.12	43.55	42.70	43.28	227,145	+0.66(+1.54%)
Jun 22, 2016	42.79	43.32	42.16	42.62	153,359	-0.09(-0.21%)
Jun 21, 2016	43.59	44.27	42.35	42.71	104,186	-0.87(-2.01%)
Jun 20, 2016	43.88	44.24	43.57	43.59	88,391	+0.45(+1.04%)
Jun 17, 2016	42.94	43.80	42.94	43.14	184,463	+0.27(+0.63%)
Jun 16, 2016	42.32	43.03	41.70	42.87	87,071	+0.09(+0.21%)
Jun 15, 2016	42.87	43.44	42.38	42.78	101,126	-0.04(-0.08%)
Jun 14, 2016	43.63	44.02	42.46	42.81	109,888	-0.27(-0.63%)
Jun 13, 2016	43.85	44.24	42.99	43.08	88,315	-0.85(-1.93%)
Jun 10, 2016	44.60	44.82	43.53	43.93	133,641	-1.27(-2.81%)
Jun 09, 2016	45.52	45.52	44.67	45.20	132,693	-0.69(-1.49%)
Jun 08, 2016	46.06	46.12	45.69	45.88	191,572	-0.01(-0.02%)
Jun 07, 2016	46.13	46.51	45.71	45.89	119,209	-0.36(-0.78%)
Jun 06, 2016	45.19	46.36	44.82	46.25	137,504	+1.27(+2.83%)
Jun 03, 2016	45.52	45.52	44.70	44.98	135,124	-0.43(-0.95%)
Jun 02, 2016	45.75	45.81	45.02	45.42	172,678	-0.52(-1.14%)
Jun 01, 2016	45.35	46.06	44.37	45.94	140,413	+0.36(+0.79%)
May 31, 2016	45.46	45.75	45.28	45.58	148,415	+0.30(+0.66%)
May 27, 2016	44.76	45.28	45.28	45.28	107,290	+0.59(+1.31%)
May 26, 2016	45.39	45.39	44.14	44.69	108,637	+0.05(+0.12%)
May 25, 2016	44.41	45.22	44.12	44.64	97,751	+0.46(+1.04%)
May 24, 2016	43.25	44.30	42.69	44.18	135,638	+1.23(+2.86%)
May 23, 2016	43.18	43.82	42.38	42.95	97,709	-0.23(-0.54%)
May 20, 2016	42.66	43.29	42.26	43.19	126,969	+0.72(+1.69%)
May 19, 2016	42.26	42.78	41.65	42.47	130,947	-0.21(-0.48%)
May 18, 2016	42.38	43.29	42.24	42.68	182,868	+0.11(+0.25%)
May 17, 2016	42.68	43.63	42.28	42.57	261,253	-0.15(-0.36%)
May 16, 2016	42.63	43.46	42.43	42.72	111,171	+0.39(+0.93%)
May 13, 2016	42.90	43.50	42.30	42.33	134,438	-0.79(-1.83%)
May 12, 2016	43.31	43.86	42.31	43.12	204,088	+0.02(+0.04%)
May 11, 2016	42.44	44.39	42.33	43.10	201,975	+0.75(+1.78%)
May 10, 2016	41.41	42.78	41.56	42.34	178,597	+0.93(+2.25%)
May 09, 2016	42.02	42.49	41.10	41.41	244,635	-0.75(-1.79%)
May 06, 2016	42.16	42.33	41.17	42.16	321,964	-0.05(-0.13%)
May 05, 2016	43.23	44.43	40.03	42.22	861,910	-8.29(-16.42%)
May 04, 2016	51.61	51.87	50.38	50.51	118,841	-1.41(-2.71%)
May 03, 2016	52.59	53.18	51.32	51.92	156,049	-1.33(-2.49%)
May 02, 2016	52.68	53.36	52.41	53.25	111,871	+0.67(+1.28%)
Apr 29, 2016	52.63	53.46	51.90	52.57	89,575	-0.09(-0.17%)
Apr 28, 2016	53.85	54.27	52.49	52.66	68,051	-1.36(-2.51%)
Apr 27, 2016	53.75	54.24	53.55	54.02	85,653	+0.08(+0.15%)
Apr 26, 2016	53.24	54.07	52.69	53.94	110,968	+0.88(+1.66%)
Apr 25, 2016	53.15	53.38	52.52	53.06	76,728	-0.48(-0.89%)
Apr 22, 2016	53.13	53.66	53.01	53.54	97,031	+0.50(+0.95%)
Apr 21, 2016	53.36	53.49	52.96	53.03	60,992	-0.02(-0.03%)
Apr 20, 2016	53.01	53.58	52.78	53.05	75,660	-0.03(-0.05%)
Apr 19, 2016	52.95	53.25	52.49	53.08	80,604	+0.43(+0.82%)
Apr 18, 2016	52.70	52.84	52.11	52.65	82,169	+0.37(+0.70%)
Apr 15, 2016	52.00	52.67	51.70	52.28	71,968	+0.08(+0.15%)
Apr 14, 2016	52.53	52.59	51.74	52.20	101,023	-0.21(-0.39%)
Apr 13, 2016	51.69	52.52	51.20	52.40	173,315	+1.15(+2.24%)
Apr 12, 2016	50.69	51.59	50.21	51.26	92,152	+0.70(+1.38%)
Apr 11, 2016	50.81	51.64	50.52	50.56	50,302	+0.12(+0.23%)
Apr 08, 2016	50.21	51.62	50.14	50.44	61,847	+0.72(+1.44%)
Apr 07, 2016	50.05	50.58	49.25	49.72	94,059	-0.81(-1.60%)
Apr 06, 2016	50.54	50.74	49.46	50.53	148,758	-0.08(-0.16%)
Apr 05, 2016	50.86	51.27	50.38	50.61	150,183	-0.83(-1.62%)
Apr 04, 2016	52.57	52.69	51.37	51.44	130,846	-1.13(-2.15%)

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.