Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	54.28	54.47	53.29	53.95	4,769,695	+0.25(+0.47%)
Jun 29, 2015	55.01	55.32	53.54	53.70	3,891,147	-1.78(-3.21%)
Jun 26, 2015	55.97	56.03	55.10	55.48	3,293,283	-0.35(-0.63%)
Jun 25, 2015	57.14	57.42	55.79	55.83	3,344,913	-1.32(-2.31%)
Jun 24, 2015	58.34	58.37	57.11	57.15	2,078,221	-1.22(-2.08%)
Jun 23, 2015	58.37	58.50	57.81	58.36	1,759,629	+0.17(+0.29%)
Jun 22, 2015	58.36	58.40	57.95	58.19	1,088,809	+0.37(+0.64%)
Jun 19, 2015	58.02	58.45	57.80	57.82	2,133,783	-0.63(-1.08%)
Jun 18, 2015	57.81	58.58	57.70	58.45	1,582,156	+0.64(+1.10%)
Jun 17, 2015	58.19	58.63	57.56	57.82	1,560,676	-0.20(-0.35%)
Jun 16, 2015	57.12	58.03	57.01	58.02	1,443,070	+1.02(+1.78%)
Jun 15, 2015	57.34	57.41	56.56	57.00	1,471,317	-0.73(-1.26%)
Jun 12, 2015	57.71	58.05	57.56	57.73	1,369,384	-0.34(-0.58%)
Jun 11, 2015	58.05	58.48	57.94	58.07	1,518,793	+0.21(+0.36%)
Jun 10, 2015	57.35	57.94	57.12	57.86	1,308,223	+0.63(+1.10%)
Jun 09, 2015	57.13	57.43	56.83	57.23	1,563,363	-0.10(-0.18%)
Jun 08, 2015	57.70	57.86	57.32	57.33	1,381,608	-0.31(-0.54%)
Jun 05, 2015	57.06	57.74	56.75	57.64	1,782,056	+0.52(+0.91%)
Jun 04, 2015	58.06	58.14	57.02	57.12	1,734,350	-1.20(-2.06%)
Jun 03, 2015	58.21	58.60	57.89	58.32	1,260,770	+0.27(+0.46%)
Jun 02, 2015	57.80	58.57	57.49	58.05	1,798,040	+0.16(+0.28%)
Jun 01, 2015	57.93	58.14	57.39	57.89	1,622,474	+0.00(+0.00%)
May 29, 2015	58.46	58.46	57.81	57.89	2,422,842	-0.48(-0.82%)
May 28, 2015	58.50	58.68	58.30	58.37	1,568,913	-0.36(-0.61%)
May 27, 2015	57.89	58.73	57.84	58.73	1,890,684	+1.12(+1.94%)
May 26, 2015	58.20	58.40	57.59	57.62	1,885,005	-0.80(-1.37%)
May 22, 2015	58.40	58.42	58.42	58.42	1,697,242	-0.26(-0.44%)
May 21, 2015	58.63	59.08	58.56	58.68	1,449,865	-0.10(-0.17%)
May 20, 2015	58.83	59.10	58.63	58.78	851,816	-0.13(-0.21%)
May 19, 2015	59.18	59.32	58.80	58.90	1,389,801	-0.12(-0.20%)
May 18, 2015	58.45	59.10	58.29	59.02	1,033,425	+0.39(+0.67%)
May 15, 2015	58.54	58.69	58.29	58.63	1,842,666	+0.08(+0.13%)
May 14, 2015	58.38	58.66	58.10	58.55	2,561,449	+0.55(+0.95%)
May 13, 2015	57.60	58.37	57.49	58.00	1,359,690	+0.56(+0.97%)
May 12, 2015	57.50	57.67	57.16	57.44	1,193,395	-0.58(-1.01%)
May 11, 2015	57.38	58.13	57.34	58.02	1,813,712	+0.48(+0.84%)
May 08, 2015	57.56	57.74	57.37	57.54	2,068,542	+0.47(+0.82%)
May 07, 2015	56.55	57.28	56.39	57.07	1,380,363	+0.48(+0.84%)
May 06, 2015	57.03	57.30	56.30	56.60	1,769,234	-0.25(-0.44%)
May 05, 2015	57.64	58.21	56.84	56.85	2,535,586	-0.94(-1.62%)
May 04, 2015	56.85	57.84	56.84	57.78	2,191,939	+0.94(+1.66%)
May 01, 2015	55.90	56.86	55.79	56.84	1,899,187	+1.27(+2.28%)
Apr 30, 2015	56.30	56.31	55.27	55.57	2,291,210	-0.92(-1.63%)
Apr 29, 2015	56.73	57.03	56.15	56.49	2,077,716	-0.56(-0.98%)
Apr 28, 2015	57.41	57.73	56.68	57.05	2,528,657	-0.44(-0.77%)
Apr 27, 2015	57.88	57.89	57.22	57.49	2,147,812	+0.01(+0.01%)
Apr 24, 2015	58.27	58.56	57.14	57.48	2,313,241	+0.08(+0.13%)
Apr 23, 2015	58.13	58.27	57.30	57.41	2,603,167	-1.16(-1.98%)
Apr 22, 2015	55.85	58.68	55.64	58.57	4,872,219	+0.11(+0.19%)
Apr 21, 2015	59.08	59.27	58.34	58.46	1,901,199	-0.52(-0.88%)
Apr 20, 2015	58.61	59.05	58.58	58.98	1,647,810	+0.71(+1.22%)
Apr 17, 2015	58.49	58.49	57.74	58.27	2,062,480	-0.63(-1.06%)
Apr 16, 2015	58.82	59.23	58.69	58.89	1,925,461	-0.23(-0.40%)
Apr 15, 2015	58.68	59.34	58.58	59.13	2,071,688	+0.56(+0.96%)
Apr 14, 2015	58.63	58.93	58.32	58.57	1,875,064	-0.13(-0.23%)
Apr 13, 2015	59.06	59.37	58.68	58.70	1,037,103	-0.58(-0.99%)
Apr 10, 2015	59.19	59.38	59.03	59.29	1,031,451	+0.08(+0.13%)
Apr 09, 2015	59.07	59.47	58.81	59.21	1,400,375	+0.13(+0.23%)
Apr 08, 2015	59.42	59.68	58.81	59.08	1,847,152	-0.16(-0.27%)
Apr 07, 2015	59.34	59.57	58.92	59.23	1,416,295	-0.18(-0.31%)
Apr 06, 2015	58.83	59.67	58.56	59.42	1,734,682	+0.41(+0.69%)
Apr 02, 2015	59.48	59.01	59.01	59.01	1,825,027	-0.34(-0.58%)

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.