Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	39.67	41.03	39.63	40.68	11,193,843	+1.88(+4.85%)
Jun 29, 2015	38.79	39.39	38.64	38.80	5,608,629	-0.82(-2.07%)
Jun 26, 2015	39.78	39.83	39.32	39.62	5,166,080	-0.29(-0.74%)
Jun 25, 2015	40.34	40.44	39.84	39.91	3,815,349	-0.25(-0.62%)
Jun 24, 2015	40.87	41.04	40.09	40.16	5,115,456	-0.70(-1.72%)
Jun 23, 2015	40.80	41.01	40.17	40.86	4,080,574	-0.02(-0.04%)
Jun 22, 2015	41.44	41.44	40.51	40.88	4,257,783	-0.18(-0.43%)
Jun 19, 2015	41.76	41.94	41.05	41.06	6,345,602	-1.01(-2.39%)
Jun 18, 2015	40.72	42.17	40.72	42.06	10,594,638	+1.45(+3.56%)
Jun 17, 2015	40.30	40.68	40.09	40.62	6,114,010	+0.68(+1.70%)
Jun 16, 2015	39.69	40.45	39.61	39.94	4,175,156	+0.18(+0.46%)
Jun 15, 2015	39.73	40.15	39.59	39.75	4,013,840	-0.18(-0.44%)
Jun 12, 2015	40.42	40.47	39.75	39.93	4,122,207	-0.81(-1.99%)
Jun 11, 2015	40.00	40.82	39.56	40.74	5,421,353	+0.83(+2.07%)
Jun 10, 2015	40.01	40.09	39.55	39.91	4,463,915	+0.22(+0.56%)
Jun 09, 2015	39.68	40.16	39.47	39.69	6,708,780	-0.21(-0.54%)
Jun 08, 2015	40.65	40.71	39.85	39.91	8,679,067	-2.13(-5.07%)
Jun 05, 2015	41.99	42.21	41.39	42.04	10,481,016	+0.01(+0.02%)
Jun 04, 2015	40.78	42.31	40.59	42.03	17,133,348	+1.90(+4.74%)
Jun 03, 2015	38.98	40.26	38.98	40.13	10,298,673	+1.18(+3.04%)
Jun 02, 2015	38.18	39.07	38.06	38.94	5,522,399	+0.76(+2.00%)
Jun 01, 2015	38.35	38.35	37.97	38.18	7,675,621	-0.67(-1.73%)
May 29, 2015	39.22	39.36	38.78	38.85	9,629,212	-0.17(-0.43%)
May 28, 2015	38.61	39.21	38.38	39.02	5,627,379	+0.38(+0.99%)
May 27, 2015	38.32	38.74	37.94	38.64	6,574,314	+0.47(+1.24%)
May 26, 2015	39.42	39.47	37.89	38.16	10,960,701	-1.54(-3.89%)
May 22, 2015	40.20	39.71	39.71	39.71	4,568,099	-0.45(-1.12%)
May 21, 2015	39.63	40.32	39.60	40.16	4,876,585	+0.62(+1.57%)
May 20, 2015	38.74	39.83	38.67	39.54	6,281,901	+0.97(+2.52%)
May 19, 2015	38.71	38.80	38.31	38.57	4,241,481	-0.15(-0.39%)
May 18, 2015	38.50	38.97	38.45	38.72	6,907,869	-0.24(-0.61%)
May 15, 2015	39.37	39.59	38.87	38.96	5,583,754	-0.44(-1.11%)
May 14, 2015	40.07	40.08	39.31	39.39	4,334,120	-0.38(-0.96%)
May 13, 2015	39.96	40.42	39.58	39.78	5,541,479	-0.04(-0.10%)
May 12, 2015	39.52	40.17	39.22	39.81	4,242,599	+0.18(+0.46%)
May 11, 2015	40.23	40.27	39.62	39.63	4,568,520	-0.68(-1.69%)
May 08, 2015	40.41	40.50	39.84	40.31	4,540,388	+0.44(+1.09%)
May 07, 2015	39.90	40.56	39.79	39.87	5,529,960	+0.02(+0.04%)
May 06, 2015	40.83	40.88	39.48	39.86	6,569,034	-0.70(-1.73%)
May 05, 2015	40.86	41.14	40.13	40.56	5,722,252	-0.31(-0.77%)
May 04, 2015	40.87	41.83	40.76	40.88	9,492,352	+0.47(+1.17%)
May 01, 2015	40.73	40.84	40.30	40.40	5,636,464	-0.02(-0.04%)
Apr 30, 2015	40.36	40.77	40.15	40.42	7,182,734	-0.02(-0.04%)
Apr 29, 2015	40.89	40.90	39.75	40.43	13,713,923	-1.90(-4.50%)
Apr 28, 2015	41.69	42.64	41.66	42.34	8,082,588	+0.69(+1.65%)
Apr 27, 2015	42.42	42.57	41.46	41.65	5,099,724	-0.58(-1.38%)
Apr 24, 2015	42.51	43.10	42.18	42.23	5,542,676	+0.10(+0.24%)
Apr 23, 2015	41.88	42.66	41.27	42.13	11,493,263	-0.97(-2.25%)
Apr 22, 2015	42.46	43.29	42.22	43.10	6,242,011	+0.73(+1.71%)
Apr 21, 2015	43.16	43.30	42.08	42.37	7,927,518	-0.69(-1.60%)
Apr 20, 2015	42.50	43.76	42.45	43.06	7,364,463	+0.90(+2.14%)
Apr 17, 2015	42.56	43.15	41.77	42.16	7,718,693	-0.81(-1.89%)
Apr 16, 2015	43.38	43.68	42.81	42.97	6,239,602	-0.42(-0.97%)
Apr 15, 2015	42.54	43.80	42.07	43.39	8,870,041	+0.74(+1.74%)
Apr 14, 2015	42.83	43.18	42.21	42.65	10,850,363	-1.72(-3.88%)
Apr 13, 2015	45.04	45.09	44.15	44.37	5,564,634	-0.95(-2.09%)
Apr 10, 2015	45.40	45.42	44.84	45.32	7,494,675	-0.21(-0.45%)
Apr 09, 2015	44.03	45.78	44.02	45.52	14,306,588	+2.01(+4.62%)
Apr 08, 2015	43.41	44.02	42.61	43.51	7,985,466	+0.70(+1.64%)
Apr 07, 2015	43.35	43.51	42.78	42.81	3,507,842	-0.64(-1.48%)
Apr 06, 2015	42.89	43.69	42.53	43.45	3,729,982	+0.52(+1.21%)
Apr 02, 2015	42.11	42.93	42.93	42.93	4,602,901	+0.92(+2.18%)

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.