Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	32.65	32.83	32.23	32.65	8,009,311	+0.39(+1.21%)
Jun 29, 2015	33.06	33.07	32.16	32.26	11,173,602	-1.27(-3.79%)
Jun 26, 2015	33.42	33.60	33.12	33.53	13,570,049	+0.28(+0.84%)
Jun 25, 2015	33.25	33.51	33.06	33.25	5,647,520	+0.18(+0.54%)
Jun 24, 2015	33.35	33.49	32.97	33.07	4,026,433	-0.41(-1.22%)
Jun 23, 2015	33.53	33.78	33.38	33.48	6,173,324	+0.11(+0.33%)
Jun 22, 2015	32.98	33.48	32.98	33.37	5,667,990	+0.70(+2.14%)
Jun 19, 2015	32.85	33.02	32.59	32.67	7,645,351	-0.40(-1.21%)
Jun 18, 2015	33.15	33.27	32.59	33.07	9,954,313	+0.00(+0.00%)
Jun 17, 2015	33.37	33.59	32.98	33.07	7,677,997	-0.17(-0.51%)
Jun 16, 2015	32.94	33.35	32.91	33.24	6,033,286	+0.19(+0.57%)
Jun 15, 2015	32.99	33.21	32.61	33.05	5,355,683	-0.31(-0.93%)
Jun 12, 2015	33.34	33.53	33.22	33.36	5,910,008	-0.03(-0.09%)
Jun 11, 2015	33.45	33.72	33.34	33.39	7,436,659	-0.04(-0.12%)
Jun 10, 2015	33.19	33.57	33.08	33.43	7,451,075	+0.41(+1.24%)
Jun 09, 2015	32.99	33.17	32.79	33.02	5,549,154	+0.00(+0.00%)
Jun 08, 2015	33.16	33.48	33.01	33.02	5,922,574	-0.21(-0.63%)
Jun 05, 2015	33.47	33.59	32.88	33.23	13,552,531	+0.97(+3.01%)
Jun 04, 2015	32.01	32.37	31.90	32.26	7,954,736	-0.03(-0.09%)
Jun 03, 2015	31.96	32.44	31.76	32.29	6,740,036	+0.66(+2.09%)
Jun 02, 2015	31.35	31.85	31.10	31.63	4,489,392	+0.19(+0.60%)
Jun 01, 2015	31.73	31.82	31.20	31.44	4,921,445	-0.21(-0.66%)
May 29, 2015	31.90	31.95	31.18	31.65	6,622,846	-0.25(-0.78%)
May 28, 2015	31.69	31.96	31.59	31.90	4,823,162	+0.14(+0.44%)
May 27, 2015	31.46	31.85	31.27	31.76	4,590,715	+0.48(+1.53%)
May 26, 2015	31.36	31.46	31.20	31.28	5,143,032	-0.13(-0.41%)
May 22, 2015	31.46	31.41	31.41	31.41	5,657,300	-0.07(-0.22%)
May 21, 2015	31.43	31.75	31.30	31.48	5,961,658	-0.18(-0.57%)
May 20, 2015	31.73	31.93	31.46	31.66	5,243,385	-0.08(-0.25%)
May 19, 2015	32.12	32.43	31.70	31.74	5,494,415	-0.12(-0.38%)
May 18, 2015	31.24	31.91	31.22	31.86	6,779,520	+0.65(+2.08%)
May 15, 2015	31.74	31.81	30.99	31.21	5,259,015	-0.60(-1.89%)
May 14, 2015	31.96	31.99	31.43	31.81	6,407,874	+0.11(+0.35%)
May 13, 2015	31.77	31.85	31.52	31.70	4,858,092	-0.07(-0.22%)
May 12, 2015	31.88	32.02	31.53	31.77	7,336,765	-0.27(-0.84%)
May 11, 2015	31.31	32.18	31.23	32.04	11,007,115	+0.76(+2.43%)
May 08, 2015	31.31	31.39	31.01	31.28	5,922,976	+0.11(+0.35%)
May 07, 2015	30.99	31.33	30.82	31.17	7,309,256	+0.15(+0.48%)
May 06, 2015	31.69	31.69	30.80	31.02	8,116,805	-0.24(-0.77%)
May 05, 2015	31.25	31.84	31.19	31.26	7,959,917	-0.12(-0.38%)
May 04, 2015	30.75	31.55	30.60	31.38	7,957,108	+0.67(+2.18%)
May 01, 2015	30.67	30.93	30.62	30.71	4,240,044	+0.21(+0.69%)
Apr 30, 2015	30.78	31.10	30.41	30.50	6,820,648	-0.31(-1.01%)
Apr 29, 2015	30.47	31.13	30.29	30.81	6,808,408	+0.32(+1.05%)
Apr 28, 2015	30.12	30.52	30.07	30.49	5,131,297	+0.40(+1.33%)
Apr 27, 2015	30.24	30.59	30.06	30.09	5,787,684	-0.03(-0.10%)
Apr 24, 2015	30.49	30.49	30.04	30.12	5,837,738	-0.38(-1.25%)
Apr 23, 2015	30.59	30.71	30.28	30.50	6,804,677	+0.04(+0.13%)
Apr 22, 2015	30.19	30.65	29.98	30.46	6,795,825	+0.30(+0.99%)
Apr 21, 2015	30.12	30.34	29.81	30.16	7,020,683	+0.04(+0.13%)
Apr 20, 2015	30.38	30.50	30.08	30.12	5,027,687	-0.13(-0.43%)
Apr 17, 2015	30.26	30.35	30.00	30.25	6,221,271	-0.27(-0.88%)
Apr 16, 2015	30.39	30.62	30.26	30.52	4,825,621	-0.01(-0.03%)
Apr 15, 2015	30.14	30.95	29.90	30.53	9,128,674	+0.08(+0.26%)
Apr 14, 2015	30.71	30.74	30.13	30.45	6,881,576	-0.47(-1.52%)
Apr 13, 2015	30.65	31.00	30.59	30.92	5,966,952	+0.22(+0.72%)
Apr 10, 2015	30.57	30.74	30.53	30.70	6,021,694	+0.10(+0.33%)
Apr 09, 2015	30.14	30.68	30.02	30.60	4,718,617	+0.43(+1.43%)
Apr 08, 2015	29.76	30.19	29.68	30.17	4,818,870	+0.40(+1.34%)
Apr 07, 2015	29.91	30.10	29.75	29.77	3,625,338	-0.20(-0.67%)
Apr 06, 2015	29.55	30.08	29.12	29.97	6,929,830	-0.04(-0.13%)
Apr 02, 2015	29.95	30.01	30.01	30.01	6,892,500	+0.08(+0.27%)

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.