Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	31.93	31.93	31.65	31.75	26,263,840	+0.42(+1.34%)
Jun 29, 2015	31.54	31.65	31.32	31.33	24,456,748	-0.71(-2.21%)
Jun 26, 2015	32.07	32.20	32.00	32.04	10,934,137	-0.30(-0.92%)
Jun 25, 2015	32.56	32.56	32.32	32.34	12,805,042	-0.12(-0.36%)
Jun 24, 2015	32.62	32.71	32.44	32.46	13,357,098	-0.17(-0.52%)
Jun 23, 2015	32.51	32.66	32.47	32.62	9,467,232	+0.29(+0.90%)
Jun 22, 2015	32.37	32.43	32.31	32.33	13,571,478	+0.42(+1.30%)
Jun 19, 2015	32.04	32.12	31.92	31.92	21,813,400	-0.29(-0.91%)
Jun 18, 2015	32.10	32.29	32.06	32.21	22,539,496	+0.28(+0.89%)
Jun 17, 2015	31.70	32.06	31.54	31.92	19,065,048	+0.20(+0.63%)
Jun 16, 2015	31.61	31.75	31.53	31.72	9,533,399	+0.07(+0.22%)
Jun 15, 2015	31.63	31.68	31.53	31.65	12,665,240	-0.32(-1.01%)
Jun 12, 2015	31.98	32.06	31.91	31.98	16,651,276	+0.01(+0.02%)
Jun 11, 2015	32.04	32.04	31.86	31.97	10,132,064	-0.13(-0.41%)
Jun 10, 2015	31.99	32.18	31.95	32.10	10,444,586	+0.46(+1.46%)
Jun 09, 2015	31.71	31.75	31.61	31.64	12,460,220	-0.23(-0.72%)
Jun 08, 2015	31.90	31.97	31.85	31.87	12,357,774	-0.02(-0.05%)
Jun 05, 2015	31.83	32.02	31.70	31.89	10,865,182	-0.15(-0.48%)
Jun 04, 2015	32.27	32.35	32.00	32.04	13,840,746	-0.48(-1.47%)
Jun 03, 2015	32.54	32.62	32.42	32.52	24,908,172	-0.16(-0.49%)
Jun 02, 2015	32.53	32.82	32.49	32.68	15,514,119	+0.12(+0.35%)
Jun 01, 2015	32.71	32.74	32.45	32.56	16,046,674	-0.02(-0.07%)
May 29, 2015	32.88	32.92	32.58	32.59	12,418,835	-0.36(-1.10%)
May 28, 2015	32.91	32.98	32.76	32.95	12,317,973	-0.47(-1.40%)
May 27, 2015	33.16	33.46	33.09	33.42	11,449,121	+0.08(+0.25%)
May 26, 2015	33.69	33.69	33.22	33.33	11,382,680	-0.50(-1.48%)
May 22, 2015	33.90	33.83	33.83	33.83	12,806,669	+0.08(+0.25%)
May 21, 2015	33.63	33.77	33.59	33.75	11,910,719	-0.10(-0.30%)
May 20, 2015	33.79	33.94	33.68	33.85	12,622,712	-0.05(-0.14%)
May 19, 2015	33.91	33.93	33.81	33.89	10,739,723	+0.08(+0.23%)
May 18, 2015	33.98	34.02	33.80	33.82	11,759,471	-0.33(-0.97%)
May 15, 2015	33.83	34.16	33.78	34.15	14,939,302	+0.35(+1.02%)
May 14, 2015	33.68	33.84	33.63	33.80	9,872,198	+0.32(+0.94%)
May 13, 2015	33.73	33.79	33.45	33.49	11,561,431	+0.08(+0.25%)
May 12, 2015	33.28	33.49	33.21	33.40	8,086,701	-0.09(-0.28%)
May 11, 2015	33.83	33.86	33.48	33.49	8,719,808	-0.32(-0.96%)
May 08, 2015	33.74	33.96	33.66	33.82	13,653,555	+0.51(+1.53%)
May 07, 2015	33.19	33.33	33.08	33.31	13,264,825	-0.05(-0.14%)
May 06, 2015	33.85	33.89	33.29	33.36	15,551,877	-0.45(-1.32%)
May 05, 2015	33.99	34.03	33.78	33.80	10,661,012	-0.35(-1.04%)
May 04, 2015	34.05	34.19	33.99	34.16	12,135,408	+0.17(+0.50%)
May 01, 2015	33.91	34.07	33.80	33.99	20,882,184	+0.20(+0.59%)
Apr 30, 2015	34.01	34.01	33.76	33.79	16,582,519	-0.45(-1.33%)
Apr 29, 2015	34.29	34.38	34.12	34.24	17,443,802	-0.37(-1.07%)
Apr 28, 2015	34.63	34.69	34.48	34.61	11,790,186	+0.08(+0.25%)
Apr 27, 2015	34.52	34.63	34.48	34.53	16,064,083	+0.15(+0.43%)
Apr 24, 2015	34.39	34.41	34.33	34.38	12,232,518	+0.17(+0.49%)
Apr 23, 2015	33.80	34.30	33.79	34.21	13,317,383	+0.17(+0.50%)
Apr 22, 2015	33.89	34.05	33.78	34.04	10,358,217	+0.39(+1.17%)
Apr 21, 2015	33.39	33.80	33.63	33.65	17,389,756	+0.26(+0.78%)
Apr 20, 2015	33.43	33.48	33.36	33.39	9,437,699	-0.11(-0.32%)
Apr 17, 2015	33.49	33.58	33.29	33.49	20,539,222	-0.70(-2.05%)
Apr 16, 2015	33.96	34.36	33.93	34.19	12,051,622	+0.31(+0.91%)
Apr 15, 2015	33.68	33.91	33.59	33.89	9,990,093	+0.20(+0.59%)
Apr 14, 2015	33.60	33.77	33.44	33.69	11,059,494	+0.09(+0.27%)
Apr 13, 2015	33.81	33.94	33.56	33.59	12,779,690	-0.12(-0.34%)
Apr 10, 2015	33.60	33.73	33.51	33.71	21,018,026	-0.07(-0.21%)
Apr 09, 2015	33.65	33.83	33.55	33.78	17,463,458	+0.43(+1.29%)
Apr 08, 2015	33.44	33.53	33.22	33.35	15,660,406	+0.66(+2.03%)
Apr 07, 2015	32.80	32.86	32.68	32.69	10,409,548	-0.08(-0.24%)
Apr 06, 2015	32.66	32.96	32.62	32.76	12,813,158	+0.39(+1.21%)
Apr 02, 2015	32.13	32.37	32.37	32.37	10,585,603	+0.49(+1.55%)

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.