Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	40.42	40.43	39.97	40.09	850,202	+0.19(+0.48%)
Jun 29, 2015	40.50	40.64	39.90	39.90	1,971,836	-1.01(-2.48%)
Jun 26, 2015	40.81	40.98	40.77	40.91	953,845	+0.17(+0.43%)
Jun 25, 2015	41.23	41.23	40.74	40.74	772,785	-0.29(-0.71%)
Jun 24, 2015	41.28	41.34	41.02	41.03	463,787	-0.40(-0.95%)
Jun 23, 2015	41.38	41.49	41.34	41.42	520,918	+0.11(+0.27%)
Jun 22, 2015	41.28	41.49	41.28	41.31	467,287	+0.25(+0.60%)
Jun 19, 2015	41.35	41.35	41.04	41.07	648,266	-0.33(-0.81%)
Jun 18, 2015	41.10	41.47	41.06	41.40	5,603,544	+0.38(+0.94%)
Jun 17, 2015	41.20	41.23	40.91	41.02	624,218	-0.04(-0.09%)
Jun 16, 2015	40.81	41.10	40.72	41.05	429,414	+0.22(+0.54%)
Jun 15, 2015	40.81	40.95	40.58	40.83	549,055	-0.18(-0.45%)
Jun 12, 2015	41.12	41.12	40.90	41.02	596,428	-0.15(-0.37%)
Jun 11, 2015	41.19	41.23	41.01	41.17	511,558	+0.16(+0.40%)
Jun 10, 2015	40.65	41.09	40.55	41.00	1,416,934	+0.60(+1.48%)
Jun 09, 2015	40.28	40.56	40.22	40.41	430,376	+0.07(+0.18%)
Jun 08, 2015	40.52	40.63	40.33	40.33	671,408	-0.21(-0.53%)
Jun 05, 2015	40.70	40.78	40.45	40.55	627,509	+0.15(+0.38%)
Jun 04, 2015	40.58	40.70	40.34	40.40	604,187	-0.32(-0.79%)
Jun 03, 2015	40.65	40.86	40.52	40.72	1,101,558	+0.23(+0.56%)
Jun 02, 2015	40.36	40.60	40.22	40.49	924,175	+0.04(+0.10%)
Jun 01, 2015	40.59	40.59	40.28	40.45	3,109,438	+0.11(+0.27%)
May 29, 2015	40.66	40.68	40.28	40.34	956,278	-0.36(-0.88%)
May 28, 2015	40.66	40.72	40.49	40.70	541,565	-0.02(-0.05%)
May 27, 2015	40.54	40.78	40.39	40.72	676,721	+0.36(+0.90%)
May 26, 2015	40.70	40.70	40.28	40.36	6,281,164	-0.36(-0.89%)
May 22, 2015	40.61	40.72	40.72	40.72	459,793	-0.01(-0.03%)
May 21, 2015	40.82	40.85	40.71	40.74	595,702	-0.13(-0.32%)
May 20, 2015	41.00	41.00	40.81	40.86	632,882	-0.13(-0.33%)
May 19, 2015	40.86	41.08	40.82	41.00	530,795	+0.21(+0.50%)
May 18, 2015	40.51	40.81	40.51	40.79	1,010,260	+0.25(+0.60%)
May 15, 2015	40.66	40.74	40.43	40.55	573,634	-0.16(-0.41%)
May 14, 2015	40.45	40.71	40.42	40.71	413,896	+0.41(+1.03%)
May 13, 2015	40.31	40.44	40.23	40.30	334,019	+0.00(+0.01%)
May 12, 2015	40.31	40.39	39.96	40.29	295,455	-0.12(-0.29%)
May 11, 2015	40.59	40.66	40.36	40.41	370,011	-0.17(-0.43%)
May 08, 2015	40.26	40.58	40.20	40.58	1,086,914	+0.58(+1.45%)
May 07, 2015	39.66	40.09	39.62	40.00	606,839	+0.30(+0.75%)
May 06, 2015	40.04	40.04	39.46	39.70	844,098	-0.18(-0.46%)
May 05, 2015	40.19	40.27	39.83	39.89	331,703	-0.32(-0.79%)
May 04, 2015	39.95	40.24	39.95	40.20	201,109	+0.30(+0.76%)
May 01, 2015	39.83	39.93	39.75	39.90	572,035	+0.32(+0.80%)
Apr 30, 2015	39.91	39.99	39.45	39.58	880,166	-0.37(-0.94%)
Apr 29, 2015	39.83	40.12	39.83	39.96	344,849	-0.04(-0.10%)
Apr 28, 2015	39.75	40.00	39.59	40.00	235,956	+0.19(+0.48%)
Apr 27, 2015	40.07	40.17	39.76	39.81	617,228	-0.13(-0.33%)
Apr 24, 2015	40.08	40.08	39.87	39.94	151,263	-0.08(-0.19%)
Apr 23, 2015	39.88	40.12	39.87	40.02	481,641	+0.01(+0.03%)
Apr 22, 2015	39.75	40.03	39.65	40.00	662,254	+0.34(+0.85%)
Apr 21, 2015	39.97	39.97	39.63	39.66	211,632	-0.13(-0.34%)
Apr 20, 2015	39.82	39.91	39.75	39.80	528,105	+0.19(+0.48%)
Apr 17, 2015	39.87	39.91	39.50	39.61	567,691	-0.54(-1.33%)
Apr 16, 2015	40.01	40.27	39.90	40.14	728,475	+0.05(+0.12%)
Apr 15, 2015	40.07	40.25	40.02	40.09	217,398	+0.11(+0.27%)
Apr 14, 2015	39.95	40.07	39.78	39.99	297,547	+0.01(+0.03%)
Apr 13, 2015	39.92	40.11	39.83	39.97	213,598	+0.09(+0.23%)
Apr 10, 2015	40.00	40.00	39.83	39.88	165,601	+0.00(+0.00%)
Apr 09, 2015	39.89	39.92	39.65	39.88	277,483	-0.02(-0.06%)
Apr 08, 2015	39.82	40.01	39.78	39.90	232,490	+0.15(+0.38%)
Apr 07, 2015	40.03	40.03	39.75	39.75	216,548	-0.20(-0.50%)
Apr 06, 2015	39.60	40.04	39.57	39.95	213,215	+0.07(+0.17%)
Apr 02, 2015	39.65	39.88	39.88	39.88	269,464	+0.22(+0.55%)

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.