Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	43.03	43.48	41.71	41.88	2,639,477	-0.86(-2.02%)
Jun 29, 2015	43.66	43.80	42.72	42.75	1,998,860	-1.24(-2.83%)
Jun 26, 2015	43.64	44.26	43.34	43.99	3,109,796	+0.44(+1.00%)
Jun 25, 2015	45.76	45.97	42.93	43.55	6,768,320	-2.28(-4.98%)
Jun 24, 2015	46.73	47.03	45.69	45.83	1,244,872	-1.10(-2.35%)
Jun 23, 2015	46.41	47.19	46.35	46.94	1,529,763	+0.53(+1.15%)
Jun 22, 2015	46.84	47.05	45.89	46.40	1,645,293	-0.07(-0.14%)
Jun 19, 2015	48.08	48.08	46.42	46.47	2,119,557	-1.66(-3.45%)
Jun 18, 2015	46.99	48.32	46.92	48.13	1,569,656	+1.18(+2.51%)
Jun 17, 2015	47.34	47.51	46.34	46.95	1,021,233	-0.24(-0.50%)
Jun 16, 2015	47.60	47.60	46.85	47.19	1,314,917	-0.39(-0.82%)
Jun 15, 2015	47.64	48.33	47.33	47.58	1,006,992	-0.33(-0.69%)
Jun 12, 2015	47.51	48.31	47.30	47.91	1,054,685	-0.09(-0.20%)
Jun 11, 2015	48.36	48.68	47.93	48.01	1,112,095	-0.20(-0.41%)
Jun 10, 2015	47.56	48.48	47.22	48.21	2,849,539	+0.86(+1.83%)
Jun 09, 2015	47.67	48.21	47.10	47.34	1,449,819	-0.25(-0.52%)
Jun 08, 2015	48.56	49.03	47.53	47.59	1,918,286	-1.11(-2.28%)
Jun 05, 2015	48.74	49.11	48.26	48.70	3,282,575	+0.15(+0.31%)
Jun 04, 2015	49.41	49.80	48.48	48.55	790,346	-1.05(-2.13%)
Jun 03, 2015	49.48	50.17	49.41	49.61	849,677	+0.21(+0.42%)
Jun 02, 2015	48.20	49.71	48.18	49.40	1,840,463	+0.75(+1.54%)
Jun 01, 2015	48.59	49.13	48.33	48.65	2,927,998	+0.19(+0.39%)
May 29, 2015	49.35	49.40	48.37	48.46	3,109,563	-1.26(-2.54%)
May 28, 2015	50.07	50.20	49.24	49.72	1,575,556	-0.66(-1.30%)
May 27, 2015	49.82	50.52	49.60	50.37	1,174,706	+0.63(+1.26%)
May 26, 2015	51.56	51.56	49.66	49.75	1,477,919	-1.81(-3.52%)
May 22, 2015	51.46	51.56	51.56	51.56	951,892	-0.17(-0.33%)
May 21, 2015	51.52	52.19	51.21	51.73	1,208,676	+0.06(+0.11%)
May 20, 2015	51.89	52.02	50.85	51.68	1,695,131	-0.16(-0.31%)
May 19, 2015	52.73	52.95	51.57	51.84	1,283,810	-0.82(-1.55%)
May 18, 2015	52.86	53.40	52.10	52.65	2,517,842	-0.83(-1.55%)
May 15, 2015	49.62	53.74	49.62	53.48	8,059,087	+4.96(+10.22%)
May 14, 2015	48.11	48.59	47.59	48.52	2,585,802	+0.68(+1.43%)
May 13, 2015	48.57	48.94	47.82	47.84	2,588,667	-0.61(-1.26%)
May 12, 2015	50.29	50.39	48.43	48.45	5,244,171	-2.21(-4.37%)
May 11, 2015	50.68	51.43	50.64	50.66	1,704,967	-0.12(-0.24%)
May 08, 2015	50.98	51.62	50.64	50.78	1,481,067	+0.30(+0.60%)
May 07, 2015	49.81	51.46	49.53	50.48	2,249,341	+0.57(+1.14%)
May 06, 2015	50.99	51.49	49.80	49.91	2,577,947	-1.12(-2.20%)
May 05, 2015	52.27	53.08	50.81	51.03	4,299,504	-1.95(-3.68%)
May 04, 2015	52.84	53.91	52.68	52.98	2,384,611	+0.40(+0.77%)
May 01, 2015	51.82	52.99	51.48	52.57	1,384,972	+1.14(+2.21%)
Apr 30, 2015	51.90	52.36	51.23	51.44	1,584,832	-0.69(-1.33%)
Apr 29, 2015	52.07	52.47	51.97	52.13	733,649	-0.10(-0.20%)
Apr 28, 2015	52.20	52.47	51.92	52.24	1,198,640	-0.17(-0.33%)
Apr 27, 2015	52.90	52.98	52.09	52.41	1,194,961	-0.49(-0.93%)
Apr 24, 2015	54.18	54.56	52.84	52.90	1,077,968	-1.14(-2.11%)
Apr 23, 2015	52.84	54.40	52.84	54.04	1,099,495	+0.97(+1.83%)
Apr 22, 2015	53.28	53.79	52.95	53.07	1,283,633	-0.09(-0.16%)
Apr 21, 2015	53.37	53.66	52.80	53.16	893,507	+0.06(+0.11%)
Apr 20, 2015	53.26	53.68	52.56	53.10	1,096,885	+0.09(+0.18%)
Apr 17, 2015	52.77	53.49	52.33	53.01	1,265,316	-0.24(-0.45%)
Apr 16, 2015	52.73	53.26	52.40	53.24	1,145,362	+0.58(+1.11%)
Apr 15, 2015	51.89	52.89	51.49	52.66	1,809,611	+0.98(+1.90%)
Apr 14, 2015	51.86	52.39	51.19	51.68	1,487,099	-0.48(-0.91%)
Apr 13, 2015	52.38	52.92	51.99	52.15	1,069,635	-0.10(-0.20%)
Apr 10, 2015	52.20	52.48	52.00	52.26	1,124,029	+0.13(+0.25%)
Apr 09, 2015	53.01	53.01	50.89	52.13	3,800,518	-0.79(-1.50%)
Apr 08, 2015	52.96	53.34	51.15	52.92	3,962,157	+0.15(+0.29%)
Apr 07, 2015	53.53	53.70	52.35	52.77	2,823,278	-0.95(-1.76%)
Apr 06, 2015	54.03	54.80	53.70	53.71	2,168,954	-0.86(-1.58%)
Apr 02, 2015	55.86	54.57	54.57	54.57	1,664,654	-1.25(-2.25%)

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.