Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	45.82	46.30	45.61	45.74	851,911	+0.37(+0.82%)
Jun 29, 2015	46.37	46.44	45.33	45.37	924,097	-0.55(-1.19%)
Jun 26, 2015	46.03	46.11	45.58	45.91	1,125,489	-0.11(-0.23%)
Jun 25, 2015	46.51	46.57	45.97	46.02	1,060,545	-0.22(-0.48%)
Jun 24, 2015	47.28	47.29	45.93	46.24	1,781,061	-1.01(-2.14%)
Jun 23, 2015	47.61	47.75	47.15	47.25	1,331,425	-0.41(-0.85%)
Jun 22, 2015	48.00	48.00	47.50	47.66	952,026	-0.15(-0.31%)
Jun 19, 2015	47.73	48.07	47.37	47.81	1,280,266	+0.17(+0.36%)
Jun 18, 2015	47.07	48.19	46.97	47.64	1,149,447	+0.61(+1.30%)
Jun 17, 2015	46.38	47.09	46.15	47.03	1,164,324	+0.49(+1.06%)
Jun 16, 2015	46.47	46.86	46.35	46.53	860,551	-0.04(-0.09%)
Jun 15, 2015	46.49	46.79	45.91	46.57	964,435	-0.27(-0.57%)
Jun 12, 2015	46.83	47.11	46.63	46.84	698,487	-0.19(-0.41%)
Jun 11, 2015	46.65	47.09	46.46	47.03	542,974	+0.62(+1.34%)
Jun 10, 2015	46.04	46.57	45.85	46.41	1,218,493	+0.40(+0.87%)
Jun 09, 2015	46.03	46.51	45.79	46.01	761,794	-0.07(-0.14%)
Jun 08, 2015	46.75	46.87	46.07	46.08	709,365	-0.83(-1.78%)
Jun 05, 2015	45.76	47.22	45.57	46.91	1,293,823	+1.19(+2.61%)
Jun 04, 2015	45.19	45.87	45.05	45.72	1,019,020	+0.31(+0.69%)
Jun 03, 2015	45.02	45.91	44.88	45.41	1,280,341	+0.41(+0.90%)
Jun 02, 2015	45.26	45.54	44.86	45.00	2,212,399	-0.61(-1.34%)
Jun 01, 2015	45.62	45.70	44.91	45.61	1,817,098	+0.27(+0.60%)
May 29, 2015	47.46	47.46	45.01	45.34	2,948,787	-2.26(-4.75%)
May 28, 2015	47.70	47.73	47.28	47.60	884,248	-0.12(-0.25%)
May 27, 2015	47.26	47.79	46.79	47.72	889,008	+0.91(+1.95%)
May 26, 2015	47.63	47.75	46.65	46.81	700,531	-0.68(-1.43%)
May 22, 2015	47.95	47.49	47.49	47.49	764,850	-0.54(-1.12%)
May 21, 2015	47.45	48.14	46.91	48.03	1,369,165	+0.85(+1.79%)
May 20, 2015	47.90	48.33	47.15	47.18	845,706	-0.76(-1.59%)
May 19, 2015	48.30	48.53	47.86	47.94	927,892	-0.26(-0.54%)
May 18, 2015	47.17	48.34	47.15	48.20	818,296	+0.89(+1.89%)
May 15, 2015	47.21	47.63	47.11	47.31	706,149	+0.07(+0.16%)
May 14, 2015	47.57	48.02	47.17	47.23	1,668,561	-0.25(-0.53%)
May 13, 2015	48.03	48.09	47.24	47.49	1,082,658	-0.52(-1.08%)
May 12, 2015	47.71	48.05	47.41	48.01	671,329	-0.09(-0.18%)
May 11, 2015	48.27	48.38	47.93	48.09	730,549	-0.17(-0.35%)
May 08, 2015	48.31	48.76	48.19	48.26	686,139	+0.43(+0.89%)
May 07, 2015	47.21	47.99	47.19	47.83	590,238	+0.65(+1.38%)
May 06, 2015	47.23	47.23	46.63	47.18	622,252	+0.18(+0.39%)
May 05, 2015	47.78	48.03	46.92	47.00	1,257,781	-0.92(-1.91%)
May 04, 2015	48.00	48.43	47.56	47.91	1,029,420	-0.09(-0.19%)
May 01, 2015	47.19	48.06	47.11	48.01	1,390,303	+0.59(+1.24%)
Apr 30, 2015	48.55	49.06	47.29	47.42	1,708,531	-1.34(-2.75%)
Apr 29, 2015	49.63	49.74	48.52	48.76	1,646,554	-1.17(-2.34%)
Apr 28, 2015	49.60	50.18	49.48	49.93	822,543	+0.27(+0.54%)
Apr 27, 2015	49.81	50.34	49.50	49.66	1,685,877	+0.10(+0.20%)
Apr 24, 2015	50.13	50.33	49.40	49.56	736,438	-0.63(-1.26%)
Apr 23, 2015	49.42	50.42	49.27	50.19	799,113	+0.53(+1.06%)
Apr 22, 2015	49.95	49.95	49.36	49.67	771,222	-0.19(-0.38%)
Apr 21, 2015	49.65	50.14	49.51	49.86	931,767	+0.36(+0.73%)
Apr 20, 2015	48.70	49.69	48.70	49.49	681,024	+0.97(+2.01%)
Apr 17, 2015	48.43	48.67	48.22	48.52	931,546	-0.15(-0.30%)
Apr 16, 2015	48.41	48.75	48.01	48.67	885,699	+0.28(+0.58%)
Apr 15, 2015	48.22	48.60	48.02	48.39	819,951	+0.25(+0.53%)
Apr 14, 2015	47.65	48.21	47.54	48.13	739,419	+0.13(+0.28%)
Apr 13, 2015	47.93	48.63	47.93	48.00	684,748	-0.09(-0.19%)
Apr 10, 2015	47.79	48.17	47.73	48.09	1,045,462	+0.31(+0.64%)
Apr 09, 2015	47.69	48.23	47.67	47.79	876,009	-0.14(-0.29%)
Apr 08, 2015	48.21	48.33	47.64	47.93	1,408,026	-0.42(-0.86%)
Apr 07, 2015	48.27	48.76	48.17	48.34	873,531	+0.08(+0.16%)
Apr 06, 2015	48.71	49.14	48.22	48.27	1,351,545	-0.68(-1.39%)
Apr 02, 2015	50.17	48.95	48.95	48.95	2,262,300	-1.42(-2.83%)

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.