Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015		53.06	53.06	53.06	0	+0.08(+0.15%)
Jun 29, 2015	53.77	54.07	52.95	52.98	2,702,228	-1.24(-2.29%)
Jun 26, 2015	54.46	54.76	54.05	54.22	920,042	-0.28(-0.51%)
Jun 25, 2015		54.73	54.01	54.50	1,636,207	+0.49(+0.91%)
Jun 24, 2015	53.69	54.15	53.41	54.01	3,415,013	+0.30(+0.56%)
Jun 23, 2015	53.63	54.12	53.61	53.71	1,037,473	+0.23(+0.43%)
Jun 22, 2015	52.97	53.58	52.71	53.48	2,222,782	+0.78(+1.48%)
Jun 19, 2015	52.58	53.28	52.50	52.70	5,826,937	-0.34(-0.64%)
Jun 18, 2015	52.95	53.09	52.80	53.04	1,154,209	+0.06(+0.11%)
Jun 17, 2015	53.22	53.55	52.84	52.98	1,058,614	-0.30(-0.56%)
Jun 16, 2015	53.10	53.38	53.01	53.28	865,512	-0.09(-0.17%)
Jun 15, 2015	53.11	53.47	53.01	53.37	852,994	+0.06(+0.11%)
Jun 12, 2015	53.47	53.55	53.06	53.31	1,108,764	-0.19(-0.36%)
Jun 11, 2015	53.80	53.98	53.50	53.50	1,177,131	-1.00(-1.83%)
Jun 10, 2015	54.45	54.68	54.11	54.50	1,262,429	+0.13(+0.24%)
Jun 09, 2015	54.33	54.46	53.80	54.37	1,266,762	-0.02(-0.04%)
Jun 08, 2015	54.80	54.80	54.34	54.39	1,164,836	-0.45(-0.82%)
Jun 05, 2015	55.11	55.25	54.70	54.84	1,345,046	-0.37(-0.67%)
Jun 04, 2015	55.10	55.32	54.95	55.21	1,162,280	-0.11(-0.20%)
Jun 03, 2015	54.78	55.48	54.62	55.32	1,399,894	+0.66(+1.21%)
Jun 02, 2015	54.50	54.79	54.36	54.66	841,980	+0.04(+0.07%)
Jun 01, 2015	54.51	54.73	54.35	54.62	709,333	+0.12(+0.22%)
May 29, 2015	54.61	54.77	54.09	54.50	1,724,512	-0.17(-0.31%)
May 28, 2015	54.41	54.73	54.18	54.67	931,419	+0.19(+0.35%)
May 27, 2015	54.14	54.72	53.94	54.48	1,371,682	+0.42(+0.78%)
May 26, 2015	54.02	54.29	53.83	54.06	1,310,712	-0.03(-0.06%)
May 25, 2015	53.68	54.25	53.68	54.09	452,435	+0.33(+0.61%)
May 22, 2015	53.64	53.80	53.42	53.76	712,336	+0.18(+0.34%)
May 21, 2015	53.64	53.87	53.49	53.58	1,392,110	+0.14(+0.26%)
May 20, 2015	53.42	53.86	53.35	53.44	1,335,204	+0.07(+0.13%)
May 19, 2015	53.79	53.88	53.02	53.37	1,698,444	-0.16(-0.30%)
May 15, 2015		53.53	53.53	53.53	0	+0.29(+0.54%)
May 14, 2015	52.99	53.30	52.70	53.24	909,404	+0.33(+0.62%)
May 13, 2015	52.95	53.10	52.62	52.91	1,135,204	-0.05(-0.09%)
May 12, 2015		53.43	52.83	52.96	2,490,405	-0.64(-1.19%)
May 11, 2015	53.64	53.94	53.30	53.60	2,117,043	+0.10(+0.19%)
May 08, 2015	53.51	53.80	53.30	53.50	1,649,324	+0.13(+0.24%)
May 07, 2015	53.21	53.63	53.08	53.37	1,627,125	+0.06(+0.11%)
May 06, 2015	53.35	53.45	53.16	53.31	1,279,238	+0.00(+0.00%)
May 05, 2015	53.82	53.82	53.16	53.31	1,521,707	-0.47(-0.87%)
May 04, 2015	54.25	54.27	53.76	53.78	1,870,433	-0.10(-0.19%)
May 01, 2015	53.18	54.11	53.02	53.88	1,382,672	+0.69(+1.30%)
Apr 30, 2015	54.55	54.60	53.19	53.19	1,744,196	-0.96(-1.77%)
Apr 29, 2015	54.18	54.31	53.86	54.15	1,073,954	-0.22(-0.40%)
Apr 28, 2015	54.61	54.61	54.02	54.37	1,036,376	-0.20(-0.37%)
Apr 27, 2015	54.81	54.81	54.20	54.57	881,529	-0.09(-0.16%)
Apr 24, 2015	54.70	54.83	54.45	54.66	622,989	+0.02(+0.04%)
Apr 23, 2015	54.43	54.69	54.31	54.64	882,691	+0.21(+0.39%)
Apr 22, 2015	54.25	54.43	54.05	54.43	661,463	+0.15(+0.28%)
Apr 21, 2015	54.19	54.50	54.13	54.28	781,702	+0.26(+0.48%)
Apr 20, 2015	54.10	54.54	53.83	54.02	1,272,967	+0.05(+0.09%)
Apr 17, 2015	53.81	54.03	53.19	53.97	3,015,999	-0.01(-0.02%)
Apr 16, 2015	54.55	54.80	53.82	53.98	1,701,796	-0.67(-1.23%)
Apr 15, 2015	55.78	55.89	54.65	54.65	1,779,540	-0.86(-1.55%)
Apr 14, 2015	55.30	55.65	55.24	55.51	1,179,382	+0.16(+0.29%)
Apr 13, 2015	55.20	55.35	54.91	55.35	1,360,328	+0.41(+0.75%)
Apr 10, 2015	54.59	55.01	54.47	54.94	909,851	+0.28(+0.51%)
Apr 09, 2015	54.65	55.14	54.43	54.66	1,083,978	+0.07(+0.13%)
Apr 08, 2015	54.01	54.73	53.93	54.59	1,325,952	+0.58(+1.07%)
Apr 07, 2015	53.86	54.40	53.85	54.01	942,461	+0.31(+0.58%)
Apr 06, 2015	53.59	54.24	53.55	53.70	1,282,121	-0.18(-0.33%)
Apr 02, 2015		53.88	53.88	53.88	0	+0.48(+0.90%)

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.