Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	30.24	30.28	29.73	29.99	2,571,944	+0.11(+0.36%)
Jun 29, 2015	29.97	30.25	29.74	29.88	3,325,662	-0.58(-1.89%)
Jun 26, 2015	30.41	30.49	30.10	30.45	1,900,235	+0.03(+0.09%)
Jun 25, 2015	30.89	31.05	30.31	30.43	3,660,126	-0.74(-2.36%)
Jun 24, 2015	31.03	31.30	30.90	31.16	1,622,981	+0.09(+0.30%)
Jun 23, 2015	30.92	31.22	30.77	31.07	1,324,349	+0.19(+0.61%)
Jun 22, 2015	30.80	31.02	30.53	30.88	1,907,616	+0.21(+0.68%)
Jun 19, 2015	30.71	30.88	30.56	30.67	2,463,760	-0.20(-0.65%)
Jun 18, 2015	31.22	31.35	30.82	30.87	2,281,167	-0.21(-0.67%)
Jun 17, 2015	31.68	31.77	30.77	31.08	3,078,831	-0.38(-1.22%)
Jun 16, 2015	31.07	31.57	30.92	31.46	1,647,048	+0.41(+1.32%)
Jun 15, 2015	30.95	31.42	30.90	31.05	1,810,361	-0.25(-0.78%)
Jun 12, 2015	31.34	31.47	31.16	31.30	1,888,567	-0.22(-0.69%)
Jun 11, 2015	31.76	32.01	31.49	31.52	2,171,294	-0.18(-0.57%)
Jun 10, 2015	31.71	31.78	31.46	31.70	2,621,568	+0.49(+1.57%)
Jun 09, 2015	30.73	31.28	30.64	31.20	3,582,150	+0.79(+2.61%)
Jun 08, 2015	30.36	30.57	30.14	30.41	3,426,769	-0.10(-0.33%)
Jun 05, 2015	30.43	31.29	30.40	30.51	2,236,050	-0.13(-0.42%)
Jun 04, 2015	30.53	30.89	30.48	30.64	1,814,343	-0.19(-0.61%)
Jun 03, 2015	30.79	31.08	30.66	30.83	1,820,518	-0.13(-0.42%)
Jun 02, 2015	30.87	31.17	30.58	30.96	2,394,514	+0.29(+0.94%)
Jun 01, 2015	31.36	31.44	30.66	30.67	2,572,991	-0.68(-2.16%)
May 29, 2015	31.36	31.44	31.03	31.35	2,741,050	+0.04(+0.14%)
May 28, 2015	31.01	31.36	30.72	31.31	2,456,643	+0.05(+0.16%)
May 27, 2015	30.94	31.44	30.79	31.26	2,674,846	+0.27(+0.88%)
May 26, 2015	30.93	31.24	30.74	30.98	2,101,796	-0.35(-1.13%)
May 22, 2015	30.95	31.33	31.33	31.33	1,652,627	-0.02(-0.07%)
May 21, 2015	31.39	31.64	31.10	31.36	2,767,014	+0.24(+0.77%)
May 20, 2015	31.18	31.46	30.79	31.12	3,146,729	+0.16(+0.51%)
May 19, 2015	31.08	31.24	30.78	30.96	3,499,789	-0.43(-1.38%)
May 18, 2015	31.72	31.79	31.00	31.39	3,576,495	-0.72(-2.25%)
May 15, 2015	31.83	32.27	31.70	32.11	2,562,491	+0.06(+0.20%)
May 14, 2015	32.40	32.65	31.98	32.05	2,282,380	-0.25(-0.76%)
May 13, 2015	32.57	32.61	32.07	32.29	2,949,987	+0.00(+0.00%)
May 12, 2015	32.28	32.61	32.14	32.29	2,057,890	+0.04(+0.13%)
May 11, 2015	33.38	33.40	31.98	32.25	3,696,502	-1.13(-3.39%)
May 08, 2015	33.77	33.80	32.93	33.38	3,614,528	-0.05(-0.15%)
May 07, 2015	33.63	34.07	33.19	33.43	4,092,986	-0.24(-0.70%)
May 06, 2015	33.85	34.15	33.46	33.67	3,921,766	+0.10(+0.30%)
May 05, 2015	33.67	33.98	32.95	33.57	4,250,022	+0.31(+0.93%)
May 04, 2015	33.28	33.59	32.75	33.26	3,593,883	-0.06(-0.19%)
May 01, 2015	34.00	34.00	33.05	33.32	3,706,782	-0.75(-2.21%)
Apr 30, 2015	35.29	35.29	33.37	34.08	8,340,877	-1.13(-3.21%)
Apr 29, 2015	34.63	35.46	34.43	35.21	3,070,398	+0.57(+1.63%)
Apr 28, 2015	34.51	34.82	34.28	34.64	2,822,122	+0.34(+0.98%)
Apr 27, 2015	34.58	34.77	34.28	34.31	2,909,979	-0.10(-0.29%)
Apr 24, 2015	35.14	35.29	34.16	34.41	3,293,847	-0.92(-2.61%)
Apr 23, 2015	35.40	35.76	35.29	35.33	2,553,339	+0.06(+0.18%)
Apr 22, 2015	35.45	35.49	34.96	35.26	1,480,522	+0.00(+0.00%)
Apr 21, 2015	35.84	35.93	35.17	35.26	2,335,837	-0.54(-1.50%)
Apr 20, 2015	35.63	36.34	35.63	35.80	3,075,165	+0.27(+0.77%)
Apr 17, 2015	35.53	35.80	35.29	35.53	2,551,586	-0.28(-0.78%)
Apr 16, 2015	35.98	36.14	35.69	35.81	3,110,910	-0.38(-1.05%)
Apr 15, 2015	35.67	36.35	35.61	36.19	4,791,858	+0.82(+2.31%)
Apr 14, 2015	35.28	35.52	35.06	35.37	3,491,492	+0.34(+0.98%)
Apr 13, 2015	35.55	35.68	34.91	35.03	1,628,999	-0.31(-0.89%)
Apr 10, 2015	35.58	35.74	35.24	35.34	1,684,176	-0.16(-0.46%)
Apr 09, 2015	35.26	35.67	35.19	35.51	3,661,148	+0.42(+1.18%)
Apr 08, 2015	36.26	36.57	34.95	35.09	2,959,267	-0.99(-2.76%)
Apr 07, 2015	35.87	36.42	35.73	36.09	2,517,415	+0.25(+0.70%)
Apr 06, 2015	34.97	36.08	34.71	35.84	3,269,921	+1.20(+3.47%)
Apr 02, 2015	33.91	34.63	34.63	34.63	2,312,988	+0.54(+1.57%)

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.