Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	31.46	31.70	31.34	31.47	279,318	+0.63(+2.05%)
Jun 29, 2015	31.20	31.39	30.84	30.84	125,007	-0.81(-2.55%)
Jun 26, 2015	31.73	31.81	31.62	31.65	13,119	-0.38(-1.18%)
Jun 25, 2015	32.23	32.23	32.03	32.03	28,193	-0.41(-1.28%)
Jun 24, 2015	32.61	32.68	32.38	32.44	20,085	-0.08(-0.23%)
Jun 23, 2015	32.36	32.54	32.36	32.52	14,042	+0.47(+1.48%)
Jun 22, 2015	32.15	32.23	32.01	32.04	77,322	+0.28(+0.89%)
Jun 19, 2015	31.84	31.86	31.71	31.76	61,914	-0.20(-0.63%)
Jun 18, 2015	31.80	32.08	31.80	31.96	71,820	+0.19(+0.60%)
Jun 17, 2015	31.67	31.83	31.38	31.77	68,002	+0.21(+0.66%)
Jun 16, 2015	31.33	31.58	31.32	31.56	17,407	-0.02(-0.05%)
Jun 15, 2015	31.56	31.61	31.38	31.58	98,498	-0.40(-1.25%)
Jun 12, 2015	32.08	32.09	31.96	31.98	51,430	+0.02(+0.08%)
Jun 11, 2015	31.88	32.02	31.80	31.95	23,323	+0.01(+0.03%)
Jun 10, 2015	31.91	32.06	31.85	31.94	89,448	+0.08(+0.26%)
Jun 09, 2015	31.75	31.86	31.75	31.86	52,771	-0.27(-0.83%)
Jun 08, 2015	32.08	32.16	32.06	32.13	32,049	+0.16(+0.50%)
Jun 05, 2015	31.86	32.07	31.78	31.97	64,994	-0.12(-0.39%)
Jun 04, 2015	32.30	32.39	32.09	32.09	74,841	-0.37(-1.13%)
Jun 03, 2015	32.45	32.60	32.43	32.46	51,861	-0.15(-0.46%)
Jun 02, 2015	32.40	32.72	32.40	32.61	59,575	+0.10(+0.31%)
Jun 01, 2015	32.60	32.61	32.45	32.51	109,745	+0.12(+0.39%)
May 29, 2015	32.73	32.76	32.38	32.38	38,092	-0.38(-1.17%)
May 28, 2015	32.89	32.90	32.58	32.77	48,790	-0.78(-2.33%)
May 27, 2015	33.37	33.55	33.26	33.55	58,414	-0.01(-0.02%)
May 26, 2015	33.82	33.88	33.47	33.56	33,084	-0.35(-1.03%)
May 22, 2015	33.89	33.91	33.91	33.91	37,938	+0.40(+1.19%)
May 21, 2015	33.46	33.55	33.30	33.51	24,251	-0.14(-0.42%)
May 20, 2015	33.57	33.66	33.48	33.65	19,444	-0.09(-0.27%)
May 19, 2015	33.79	33.79	33.69	33.74	34,190	+0.04(+0.12%)
May 18, 2015	33.89	33.89	33.67	33.70	75,534	-0.47(-1.39%)
May 15, 2015	33.79	34.18	33.75	34.18	126,595	+0.51(+1.51%)
May 14, 2015	33.49	33.68	33.49	33.67	33,258	+0.31(+0.92%)
May 13, 2015	33.64	33.64	33.32	33.36	17,024	-0.19(-0.57%)
May 12, 2015	33.35	33.55	33.13	33.55	35,265	-0.10(-0.30%)
May 11, 2015	33.96	33.96	33.65	33.65	82,794	-0.23(-0.69%)
May 08, 2015	33.70	33.96	33.66	33.88	38,288	+0.77(+2.31%)
May 07, 2015	33.07	33.12	32.93	33.12	36,941	-0.10(-0.30%)
May 06, 2015	33.83	33.83	33.15	33.22	67,174	-0.58(-1.73%)
May 05, 2015	33.90	34.06	33.78	33.80	20,194	-0.48(-1.41%)
May 04, 2015	34.14	34.33	34.08	34.28	146,627	+0.27(+0.78%)
May 01, 2015	33.98	34.14	33.86	34.02	218,321	+0.16(+0.47%)
Apr 30, 2015	33.95	33.97	33.78	33.86	258,542	-0.29(-0.85%)
Apr 29, 2015	34.33	34.33	34.08	34.15	17,927	-0.42(-1.20%)
Apr 28, 2015	34.56	34.63	34.44	34.57	25,156	+0.06(+0.17%)
Apr 27, 2015	34.63	34.63	34.48	34.51	104,443	+0.12(+0.34%)
Apr 24, 2015	34.34	34.46	34.34	34.39	115,948	+0.02(+0.05%)
Apr 23, 2015	33.94	34.41	33.94	34.38	84,896	+0.02(+0.05%)
Apr 22, 2015	34.11	34.39	34.03	34.36	29,210	+0.59(+1.75%)
Apr 21, 2015	33.81	33.97	33.74	33.77	107,017	+0.46(+1.38%)
Apr 20, 2015	33.29	33.44	33.26	33.31	47,134	-0.11(-0.32%)
Apr 17, 2015	33.41	33.52	33.13	33.42	180,988	-1.19(-3.44%)
Apr 16, 2015	34.39	34.73	34.29	34.61	64,624	+0.25(+0.73%)
Apr 15, 2015	33.94	34.38	33.91	34.36	237,237	+0.45(+1.33%)
Apr 14, 2015	33.78	33.98	33.57	33.91	53,710	-0.07(-0.20%)
Apr 13, 2015	34.23	34.46	33.96	33.98	128,302	+0.16(+0.47%)
Apr 10, 2015	33.67	33.84	33.47	33.82	65,484	-0.17(-0.51%)
Apr 09, 2015	33.58	34.03	33.55	33.99	71,922	+0.76(+2.28%)
Apr 08, 2015	33.14	33.26	33.02	33.23	107,133	+1.38(+4.34%)
Apr 07, 2015	31.93	32.03	31.85	31.85	88,038	+0.02(+0.08%)
Apr 06, 2015	31.62	31.98	31.59	31.83	27,675	+0.35(+1.11%)
Apr 02, 2015	31.15	31.48	31.48	31.48	125,460	+0.56(+1.81%)

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.