Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	50.23	50.33	48.63	48.94	1,370,833	-0.86(-1.72%)
Jun 29, 2015	51.96	52.25	49.69	49.80	1,464,430	-2.53(-4.84%)
Jun 26, 2015	51.85	52.42	51.62	52.34	1,781,569	+0.73(+1.42%)
Jun 25, 2015	51.23	51.78	51.07	51.60	910,071	+0.56(+1.09%)
Jun 24, 2015	52.38	52.50	51.03	51.04	995,067	-1.17(-2.24%)
Jun 23, 2015	52.35	52.43	51.72	52.21	552,443	-0.04(-0.08%)
Jun 22, 2015	52.11	52.33	51.73	52.26	733,234	+0.36(+0.70%)
Jun 19, 2015	52.78	52.81	51.84	51.89	1,037,112	-0.92(-1.74%)
Jun 18, 2015	51.84	52.87	51.57	52.81	1,438,788	+1.05(+2.04%)
Jun 17, 2015	51.73	52.17	51.22	51.76	909,075	+0.42(+0.81%)
Jun 16, 2015	51.29	51.73	51.04	51.34	1,125,948	+0.05(+0.10%)
Jun 15, 2015	52.72	52.72	50.95	51.29	1,361,847	-1.65(-3.11%)
Jun 12, 2015	54.07	54.07	52.76	52.94	968,476	-1.23(-2.27%)
Jun 11, 2015	54.03	54.36	53.93	54.17	681,191	+0.26(+0.47%)
Jun 10, 2015	53.83	54.13	53.50	53.91	860,762	+0.50(+0.94%)
Jun 09, 2015	53.53	53.87	53.30	53.41	567,526	-0.08(-0.15%)
Jun 08, 2015	53.91	54.21	53.44	53.49	734,435	-0.39(-0.72%)
Jun 05, 2015	53.80	54.08	53.37	53.88	781,560	-0.12(-0.23%)
Jun 04, 2015	53.81	54.38	53.65	54.00	1,248,754	-0.16(-0.29%)
Jun 03, 2015	53.68	54.60	53.65	54.16	700,959	+0.70(+1.30%)
Jun 02, 2015	52.74	53.64	52.68	53.46	953,714	+0.71(+1.35%)
Jun 01, 2015	53.22	53.52	52.70	52.75	1,443,221	-0.26(-0.50%)
May 29, 2015	53.41	53.46	52.79	53.01	1,559,042	-0.39(-0.73%)
May 28, 2015	54.04	54.26	53.12	53.40	984,267	-0.64(-1.19%)
May 27, 2015	53.90	54.27	53.73	54.05	729,410	+0.14(+0.26%)
May 26, 2015	54.16	54.34	53.58	53.90	936,494	-0.63(-1.15%)
May 22, 2015	54.89	54.53	54.53	54.53	1,159,894	-0.74(-1.34%)
May 21, 2015	54.85	55.36	54.69	55.27	760,103	+0.15(+0.27%)
May 20, 2015	55.34	55.34	54.94	55.12	1,031,996	-0.14(-0.26%)
May 19, 2015	55.73	55.84	54.80	55.26	1,293,974	-0.49(-0.89%)
May 18, 2015	56.62	56.62	55.62	55.76	1,496,295	-0.99(-1.74%)
May 15, 2015	55.82	57.11	55.45	56.74	1,296,238	+0.66(+1.18%)
May 14, 2015	55.36	56.28	55.18	56.08	1,231,403	+0.96(+1.74%)
May 13, 2015	55.29	55.49	55.03	55.12	976,598	-0.12(-0.22%)
May 12, 2015	55.59	55.71	54.65	55.24	1,202,589	-0.50(-0.90%)
May 11, 2015	55.67	56.06	55.46	55.75	1,439,768	+0.08(+0.14%)
May 08, 2015	56.16	57.28	55.63	55.67	2,021,792	+0.29(+0.53%)
May 07, 2015	54.89	56.88	54.15	55.38	4,227,258	+2.49(+4.72%)
May 06, 2015	53.35	53.53	52.67	52.88	1,687,643	+0.00(+0.00%)
May 05, 2015	53.00	53.50	52.52	52.88	1,332,012	-0.11(-0.20%)
May 04, 2015	53.49	53.67	52.87	52.99	1,005,152	-0.28(-0.53%)
May 01, 2015	53.01	53.56	52.71	53.27	834,038	+0.65(+1.24%)
Apr 30, 2015	53.10	53.57	52.42	52.62	1,685,407	-0.48(-0.91%)
Apr 29, 2015	51.80	53.15	51.77	53.10	967,429	+0.71(+1.35%)
Apr 28, 2015	51.52	52.44	51.08	52.40	858,459	+0.82(+1.59%)
Apr 27, 2015	52.07	52.34	51.47	51.58	913,878	-0.42(-0.81%)
Apr 24, 2015	52.06	52.58	51.75	52.00	805,145	+0.04(+0.08%)
Apr 23, 2015	51.69	52.06	51.60	51.96	858,176	+0.01(+0.02%)
Apr 22, 2015	51.81	52.26	51.57	51.95	925,175	+0.17(+0.32%)
Apr 21, 2015	52.27	52.36	51.27	51.78	1,106,021	-0.39(-0.74%)
Apr 20, 2015	52.23	52.42	51.82	52.17	674,405	+0.12(+0.24%)
Apr 17, 2015	51.49	52.06	51.24	52.05	1,010,275	+0.27(+0.53%)
Apr 16, 2015	52.21	52.23	51.59	51.77	1,465,988	-0.50(-0.96%)
Apr 15, 2015	52.09	52.60	51.53	52.27	1,273,136	+0.30(+0.58%)
Apr 14, 2015	51.59	51.97	51.18	51.97	942,084	+0.52(+1.01%)
Apr 13, 2015	51.66	51.95	51.38	51.45	869,755	-0.33(-0.63%)
Apr 10, 2015	52.43	52.78	51.62	51.78	1,397,377	-0.23(-0.44%)
Apr 09, 2015	49.45	52.03	49.43	52.01	2,629,890	+2.76(+5.60%)
Apr 08, 2015	48.85	49.42	48.71	49.25	1,549,174	+0.56(+1.14%)
Apr 07, 2015	48.48	48.90	48.14	48.70	1,361,393	+0.22(+0.45%)
Apr 06, 2015	46.54	48.67	46.54	48.48	1,736,911	+1.86(+3.99%)
Apr 02, 2015	46.29	46.62	46.62	46.62	1,056,419	+0.28(+0.61%)

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.