Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	31.52	31.84	30.93	31.01	987,352	-0.27(-0.87%)
Jun 29, 2015	31.86	31.95	31.27	31.28	1,355,324	-0.65(-2.04%)
Jun 26, 2015	32.88	33.04	31.86	31.93	5,150,021	-1.06(-3.21%)
Jun 25, 2015	33.04	33.30	32.97	32.99	821,903	-0.04(-0.11%)
Jun 24, 2015	33.55	33.62	32.95	33.03	697,529	-0.53(-1.59%)
Jun 23, 2015	33.49	33.67	33.47	33.56	824,281	+0.12(+0.35%)
Jun 22, 2015	33.45	33.58	33.28	33.44	735,764	+0.15(+0.46%)
Jun 19, 2015	33.69	33.70	33.24	33.29	1,050,351	-0.58(-1.71%)
Jun 18, 2015	33.25	33.93	33.16	33.87	1,389,607	+0.67(+2.03%)
Jun 17, 2015	32.95	33.31	32.95	33.19	1,444,623	+0.24(+0.73%)
Jun 16, 2015	32.97	33.12	32.72	32.95	732,708	-0.14(-0.44%)
Jun 15, 2015	33.21	33.21	32.76	33.10	868,904	-0.12(-0.35%)
Jun 12, 2015	33.25	33.40	33.17	33.22	326,866	-0.14(-0.41%)
Jun 11, 2015	33.70	33.82	33.32	33.35	784,891	-0.21(-0.62%)
Jun 10, 2015	33.13	33.63	33.13	33.56	1,230,392	+0.47(+1.42%)
Jun 09, 2015	32.89	33.09	32.64	33.09	1,302,776	+0.16(+0.49%)
Jun 08, 2015	33.11	33.28	32.71	32.93	816,778	-0.16(-0.49%)
Jun 05, 2015	32.95	33.12	32.72	33.09	638,859	+0.09(+0.27%)
Jun 04, 2015	33.36	33.42	32.90	33.00	552,438	-0.44(-1.33%)
Jun 03, 2015	33.45	33.58	33.26	33.44	1,064,189	+0.08(+0.24%)
Jun 02, 2015	33.35	33.54	33.24	33.36	755,251	-0.11(-0.32%)
Jun 01, 2015	33.63	33.69	33.05	33.47	1,107,741	-0.09(-0.27%)
May 29, 2015	33.46	33.67	33.25	33.56	2,674,095	+0.14(+0.41%)
May 28, 2015	33.25	33.45	33.16	33.42	1,274,936	+0.07(+0.22%)
May 27, 2015	33.09	33.40	32.88	33.35	1,167,590	+0.41(+1.24%)
May 26, 2015	33.42	33.61	32.91	32.95	1,652,371	-0.55(-1.65%)
May 22, 2015	33.47	33.50	33.50	33.50	440,864	-0.06(-0.19%)
May 21, 2015	33.28	33.65	33.26	33.56	1,125,135	+0.40(+1.22%)
May 20, 2015	33.20	33.37	33.14	33.16	1,374,827	-0.05(-0.14%)
May 19, 2015	33.14	33.53	32.91	33.20	5,077,295	-0.70(-2.05%)
May 18, 2015	33.95	34.07	33.60	33.90	661,697	-0.04(-0.11%)
May 15, 2015	33.83	33.98	33.53	33.93	986,918	+0.19(+0.56%)
May 14, 2015	33.62	33.82	33.49	33.74	756,322	+0.34(+1.03%)
May 13, 2015	33.41	33.72	33.25	33.40	1,187,376	+0.05(+0.16%)
May 12, 2015	33.04	33.54	32.96	33.34	920,785	+0.20(+0.60%)
May 11, 2015	33.07	33.34	32.96	33.15	1,517,530	+0.01(+0.03%)
May 08, 2015	33.44	34.14	33.11	33.14	1,626,726	-0.24(-0.73%)
May 07, 2015	34.31	34.75	33.25	33.38	2,364,558	-1.51(-4.32%)
May 06, 2015	35.03	35.20	34.62	34.89	1,107,045	-0.21(-0.59%)
May 05, 2015	35.01	35.16	34.79	35.10	888,836	+0.05(+0.13%)
May 04, 2015	34.93	35.27	34.92	35.05	843,212	+0.14(+0.39%)
May 01, 2015	34.72	34.93	34.49	34.92	622,877	+0.32(+0.91%)
Apr 30, 2015	34.80	35.13	34.39	34.60	756,482	-0.24(-0.70%)
Apr 29, 2015	34.69	34.92	34.50	34.84	697,066	-0.13(-0.36%)
Apr 28, 2015	34.89	35.19	34.61	34.97	800,727	+0.00(+0.00%)
Apr 27, 2015	35.10	35.26	34.79	34.97	430,511	-0.13(-0.36%)
Apr 24, 2015	35.35	35.50	34.96	35.10	606,895	-0.14(-0.38%)
Apr 23, 2015	35.16	35.27	34.65	35.23	792,209	+0.08(+0.23%)
Apr 22, 2015	35.01	35.20	34.64	35.15	527,398	+0.19(+0.54%)
Apr 21, 2015	34.78	35.02	34.50	34.96	687,516	+0.37(+1.07%)
Apr 20, 2015	34.35	34.72	34.23	34.59	1,056,317	+0.43(+1.27%)
Apr 17, 2015	34.30	34.38	34.00	34.16	305,781	-0.33(-0.94%)
Apr 16, 2015	34.70	34.79	34.25	34.48	1,011,027	-0.24(-0.70%)
Apr 15, 2015	34.44	34.82	33.92	34.73	665,659	+0.39(+1.13%)
Apr 14, 2015	34.69	34.69	34.09	34.34	559,035	-0.40(-1.14%)
Apr 13, 2015	34.77	34.95	34.68	34.74	615,424	+0.05(+0.13%)
Apr 10, 2015	34.74	34.74	34.16	34.69	610,249	+0.05(+0.13%)
Apr 09, 2015	34.29	34.69	34.12	34.65	944,270	+0.38(+1.11%)
Apr 08, 2015	33.63	34.38	33.63	34.27	841,924	+0.70(+2.07%)
Apr 07, 2015	33.36	33.66	33.23	33.57	885,218	+0.23(+0.70%)
Apr 06, 2015	33.01	33.48	32.97	33.34	1,116,145	+0.23(+0.68%)
Apr 02, 2015	33.09	33.11	33.11	33.11	664,729	-0.06(-0.19%)

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.