Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	32.69	32.81	32.46	32.55	2,313,674	-0.06(-0.18%)
Jun 29, 2015	32.68	33.38	32.59	32.61	2,493,185	-0.14(-0.43%)
Jun 26, 2015	32.86	33.05	32.57	32.75	2,285,235	-0.11(-0.33%)
Jun 25, 2015	33.04	33.14	32.83	32.86	2,219,388	-0.14(-0.42%)
Jun 24, 2015	33.25	33.35	33.00	33.00	2,059,655	-0.27(-0.81%)
Jun 23, 2015	33.76	33.79	33.17	33.27	2,537,825	-0.42(-1.25%)
Jun 22, 2015	33.95	34.06	33.63	33.69	2,041,251	-0.11(-0.33%)
Jun 19, 2015	34.02	34.24	33.75	33.80	3,378,084	-0.24(-0.71%)
Jun 18, 2015	33.51	34.14	33.50	34.04	3,111,276	+0.61(+1.82%)
Jun 17, 2015	33.35	33.62	32.98	33.43	3,586,549	+0.07(+0.21%)
Jun 16, 2015	33.29	33.41	33.00	33.36	1,910,901	+0.07(+0.21%)
Jun 15, 2015	33.61	33.66	33.17	33.29	2,736,216	-0.38(-1.13%)
Jun 12, 2015	34.37	34.37	33.67	33.67	2,492,244	-0.85(-2.46%)
Jun 11, 2015	34.76	34.84	34.20	34.52	2,164,775	-0.02(-0.06%)
Jun 10, 2015	34.25	34.79	34.23	34.54	4,708,105	+0.62(+1.83%)
Jun 09, 2015	34.20	34.28	33.88	33.92	2,556,993	-0.38(-1.11%)
Jun 08, 2015	34.33	34.57	34.18	34.30	2,041,774	-0.10(-0.29%)
Jun 05, 2015	34.15	34.43	33.93	34.40	2,940,776	-0.15(-0.43%)
Jun 04, 2015	34.35	34.94	34.32	34.55	2,506,174	+0.07(+0.20%)
Jun 03, 2015	35.00	35.15	34.24	34.48	2,182,938	-0.53(-1.51%)
Jun 02, 2015	35.43	35.52	34.75	35.01	2,156,899	-0.59(-1.66%)
Jun 01, 2015	35.81	35.84	35.40	35.60	2,555,330	-0.08(-0.22%)
May 29, 2015	36.16	36.25	35.63	35.68	2,950,741	-0.39(-1.08%)
May 28, 2015	35.87	36.27	35.84	36.07	2,274,771	+0.21(+0.59%)
May 27, 2015	35.94	36.17	35.71	35.86	2,272,026	+0.11(+0.31%)
May 26, 2015	36.01	36.01	35.48	35.75	1,894,051	-0.26(-0.72%)
May 22, 2015	35.79	36.01	36.01	36.01	3,409,500	+0.09(+0.25%)
May 21, 2015	35.82	36.16	35.69	35.92	3,484,218	+0.09(+0.25%)
May 20, 2015	35.60	36.10	35.54	35.83	2,867,563	+0.33(+0.93%)
May 19, 2015	35.17	35.59	35.04	35.50	2,032,748	+0.17(+0.48%)
May 18, 2015	35.17	35.41	35.07	35.33	2,079,610	+0.09(+0.26%)
May 15, 2015	35.06	35.52	35.01	35.24	2,766,032	+0.29(+0.83%)
May 14, 2015	34.73	35.08	34.73	34.95	1,868,310	+0.41(+1.19%)
May 13, 2015	34.91	35.11	34.37	34.54	1,732,598	-0.32(-0.92%)
May 12, 2015	34.70	35.04	34.59	34.86	1,796,117	-0.08(-0.23%)
May 11, 2015	35.00	35.50	34.89	34.94	1,820,027	-0.15(-0.43%)
May 08, 2015	35.18	35.53	34.88	35.09	1,649,414	+0.34(+0.98%)
May 07, 2015	35.00	35.14	34.69	34.75	2,063,555	-0.08(-0.23%)
May 06, 2015	35.30	35.46	34.40	34.83	2,795,004	-0.48(-1.36%)
May 05, 2015	36.15	36.26	35.19	35.31	2,354,477	-1.34(-3.66%)
May 04, 2015	36.30	37.05	36.25	36.65	2,655,062	+0.40(+1.10%)
May 01, 2015	36.09	36.50	35.91	36.25	3,148,645	+0.34(+0.95%)
Apr 30, 2015	36.21	36.29	35.65	35.91	2,794,389	-0.43(-1.18%)
Apr 29, 2015	36.09	36.45	35.83	36.34	1,911,014	-0.02(-0.06%)
Apr 28, 2015	36.09	36.37	35.84	36.36	1,986,757	+0.12(+0.33%)
Apr 27, 2015	36.45	36.59	35.95	36.24	2,709,916	-0.08(-0.22%)
Apr 24, 2015	35.61	36.58	35.54	36.32	5,399,128	+0.72(+2.02%)
Apr 23, 2015	35.48	35.87	35.45	35.60	2,646,819	+0.10(+0.28%)
Apr 22, 2015	35.55	35.59	35.17	35.50	2,674,572	+0.01(+0.03%)
Apr 21, 2015	36.16	36.45	35.19	35.49	2,896,775	-0.61(-1.69%)
Apr 20, 2015	35.46	36.30	35.46	36.10	4,197,300	+1.03(+2.94%)
Apr 17, 2015	35.03	35.38	34.96	35.07	1,519,624	-0.18(-0.51%)
Apr 16, 2015	35.59	35.70	34.91	35.25	2,833,851	-0.49(-1.37%)
Apr 15, 2015	35.81	36.16	35.72	35.74	1,914,419	+0.00(+0.00%)
Apr 14, 2015	35.70	35.88	35.50	35.74	1,974,559	+0.05(+0.14%)
Apr 13, 2015	35.98	36.06	35.67	35.69	2,438,632	-0.56(-1.54%)
Apr 10, 2015	35.74	36.41	35.59	36.25	2,966,695	+0.54(+1.51%)
Apr 09, 2015	35.57	35.86	35.22	35.71	3,196,425	+0.06(+0.17%)
Apr 08, 2015	35.84	35.89	35.46	35.65	3,241,619	-0.16(-0.45%)
Apr 07, 2015	36.03	36.21	35.77	35.81	3,412,535	+0.03(+0.08%)
Apr 06, 2015	35.40	35.89	35.28	35.78	2,914,503	+0.44(+1.25%)
Apr 02, 2015	34.49	35.34	35.34	35.34	3,993,100	+0.85(+2.46%)

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.