Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	39.97	40.02	38.97	39.48	5,761,561	+0.02(+0.05%)
Jun 29, 2015	40.81	41.17	39.25	39.46	6,130,104	-1.99(-4.80%)
Jun 26, 2015	41.46	41.61	41.12	41.45	9,521,424	-0.11(-0.27%)
Jun 25, 2015	41.55	41.90	41.31	41.56	4,283,303	+0.18(+0.45%)
Jun 24, 2015	41.20	41.54	40.80	41.38	3,610,457	-0.06(-0.16%)
Jun 23, 2015	41.02	41.66	40.82	41.44	3,856,186	+0.44(+1.08%)
Jun 22, 2015	40.46	41.25	39.96	41.00	3,012,567	+0.73(+1.81%)
Jun 19, 2015	40.87	41.20	40.07	40.27	4,347,483	-0.86(-2.09%)
Jun 18, 2015	41.76	41.97	41.06	41.13	3,736,470	-0.42(-1.00%)
Jun 17, 2015	42.49	42.82	41.38	41.54	3,948,390	-0.55(-1.30%)
Jun 16, 2015	41.88	42.25	41.63	42.09	3,818,462	+0.11(+0.26%)
Jun 15, 2015	42.50	42.73	41.94	41.98	3,688,011	-0.92(-2.14%)
Jun 12, 2015	42.93	43.25	42.62	42.89	3,777,390	-0.25(-0.58%)
Jun 11, 2015	43.17	43.41	42.71	43.14	3,929,037	+0.01(+0.02%)
Jun 10, 2015	43.11	43.38	42.74	43.13	5,337,466	+0.81(+1.92%)
Jun 09, 2015	42.02	43.07	42.00	42.32	7,463,675	+0.98(+2.37%)
Jun 08, 2015	41.01	41.40	40.80	41.34	5,655,739	+0.09(+0.22%)
Jun 05, 2015	40.14	41.59	40.13	41.25	5,770,594	+0.82(+2.04%)
Jun 04, 2015	40.53	40.70	40.15	40.42	5,633,721	-0.56(-1.38%)
Jun 03, 2015	40.66	41.07	40.38	40.99	4,287,455	+0.26(+0.64%)
Jun 02, 2015	40.39	41.12	39.86	40.73	2,929,648	+0.65(+1.62%)
Jun 01, 2015	40.31	40.49	39.76	40.08	4,395,689	-0.42(-1.03%)
May 29, 2015	40.50	40.94	40.02	40.50	4,949,676	+0.12(+0.30%)
May 28, 2015	39.94	40.63	39.59	40.38	5,617,287	+0.31(+0.76%)
May 27, 2015	40.78	41.02	39.76	40.07	5,130,088	-0.77(-1.88%)
May 26, 2015	40.64	41.42	40.45	40.84	6,692,352	+0.32(+0.80%)
May 22, 2015	40.17	40.51	40.51	40.51	4,198,181	+0.00(+0.00%)
May 21, 2015	41.11	41.15	40.46	40.51	5,369,876	-0.19(-0.48%)
May 20, 2015	40.92	41.04	40.20	40.71	3,749,312	-0.20(-0.50%)
May 19, 2015	41.25	41.36	40.58	40.91	3,765,335	-0.81(-1.95%)
May 18, 2015	41.56	41.87	41.25	41.73	3,768,419	+0.21(+0.51%)
May 15, 2015	41.14	41.86	40.80	41.51	4,581,584	+0.35(+0.85%)
May 14, 2015	42.03	42.11	40.90	41.16	7,313,624	-0.72(-1.72%)
May 13, 2015	42.95	43.13	41.75	41.88	7,036,172	-0.67(-1.57%)
May 12, 2015	42.43	42.85	42.21	42.55	7,263,825	-0.06(-0.15%)
May 11, 2015	43.22	43.67	41.91	42.61	22,579,390	-2.82(-6.21%)
May 08, 2015	44.96	45.68	44.17	45.44	4,504,672	+0.92(+2.08%)
May 07, 2015	45.25	45.25	43.93	44.51	3,935,806	-0.81(-1.80%)
May 06, 2015	46.45	47.13	44.84	45.32	4,012,093	-0.56(-1.23%)
May 05, 2015	48.24	48.56	45.88	45.89	8,058,424	-1.11(-2.35%)
May 04, 2015	46.41	47.19	46.18	46.99	4,038,844	+0.69(+1.49%)
May 01, 2015	46.78	46.99	46.17	46.30	2,636,034	-0.44(-0.95%)
Apr 30, 2015	46.90	47.33	46.13	46.74	3,378,724	+0.09(+0.20%)
Apr 29, 2015	46.02	47.12	45.85	46.65	3,470,909	+0.49(+1.06%)
Apr 28, 2015	45.79	46.22	45.29	46.16	4,497,306	+0.30(+0.64%)
Apr 27, 2015	46.95	47.14	45.70	45.87	4,201,676	-0.66(-1.43%)
Apr 24, 2015	47.23	47.35	46.09	46.53	3,233,093	-0.94(-1.98%)
Apr 23, 2015	47.27	48.20	47.27	47.47	2,511,710	+0.30(+0.64%)
Apr 22, 2015	47.62	47.82	46.93	47.17	2,630,571	+0.05(+0.10%)
Apr 21, 2015	48.23	48.50	47.02	47.12	2,933,755	-1.50(-3.09%)
Apr 20, 2015	48.20	49.06	48.08	48.62	2,496,746	+0.61(+1.27%)
Apr 17, 2015	48.14	48.76	47.77	48.02	4,210,363	-0.45(-0.93%)
Apr 16, 2015	48.90	49.24	48.41	48.47	3,915,282	-0.81(-1.65%)
Apr 15, 2015	48.07	49.47	47.73	49.28	3,792,733	+1.60(+3.36%)
Apr 14, 2015	47.01	47.68	46.85	47.67	2,966,865	+1.07(+2.29%)
Apr 13, 2015	47.34	47.56	46.39	46.61	2,058,084	-0.32(-0.69%)
Apr 10, 2015	47.06	47.27	46.73	46.93	1,693,132	+0.00(+0.00%)
Apr 09, 2015	46.27	46.98	45.97	46.93	3,323,349	+0.91(+1.98%)
Apr 08, 2015	46.68	47.05	45.95	46.02	2,663,624	-0.34(-0.74%)
Apr 07, 2015	46.69	47.39	46.20	46.36	3,040,566	-0.32(-0.69%)
Apr 06, 2015	46.56	46.94	45.97	46.68	2,812,585	+0.67(+1.46%)
Apr 02, 2015	44.71	46.01	46.01	46.01	3,363,894	+0.97(+2.15%)

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.