Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	32.02	32.91	31.85	32.11	3,641,043	+0.25(+0.79%)
Jun 29, 2015	32.84	32.88	31.80	31.86	3,441,234	-1.34(-4.04%)
Jun 26, 2015	33.16	33.21	32.98	33.20	2,336,346	+0.05(+0.16%)
Jun 25, 2015	33.21	33.38	32.99	33.15	2,742,018	+0.13(+0.38%)
Jun 24, 2015	33.10	33.40	32.94	33.02	1,816,820	-0.17(-0.52%)
Jun 23, 2015	32.91	33.28	32.80	33.19	2,390,509	+0.37(+1.13%)
Jun 22, 2015	33.00	33.16	32.81	32.82	1,644,642	+0.05(+0.16%)
Jun 19, 2015	32.88	33.23	32.55	32.77	4,384,349	-0.25(-0.75%)
Jun 18, 2015	33.25	33.25	32.93	33.02	2,698,525	-0.21(-0.64%)
Jun 17, 2015	33.22	33.39	32.91	33.23	1,856,875	+0.09(+0.28%)
Jun 16, 2015	33.03	33.23	33.00	33.14	1,395,098	+0.05(+0.14%)
Jun 15, 2015	33.10	33.16	32.87	33.09	1,798,433	-0.32(-0.96%)
Jun 12, 2015	33.50	33.58	33.15	33.41	1,678,066	-0.30(-0.90%)
Jun 11, 2015	33.93	34.02	33.42	33.71	1,825,007	-0.11(-0.32%)
Jun 10, 2015	33.70	33.98	33.65	33.82	3,026,671	+0.50(+1.49%)
Jun 09, 2015	33.02	33.54	32.83	33.32	2,755,859	+0.26(+0.80%)
Jun 08, 2015	33.15	33.30	32.87	33.06	3,436,763	-0.15(-0.45%)
Jun 05, 2015	33.25	33.38	33.21	33.21	2,155,768	-0.16(-0.48%)
Jun 04, 2015	33.55	33.63	32.99	33.37	3,548,201	-0.30(-0.88%)
Jun 03, 2015	33.69	33.94	33.54	33.67	2,598,586	+0.04(+0.12%)
Jun 02, 2015	33.71	33.86	33.42	33.63	3,186,128	-0.13(-0.39%)
Jun 01, 2015	33.00	33.94	32.80	33.76	5,703,017	+0.84(+2.54%)
May 29, 2015	33.05	33.16	32.68	32.92	2,608,917	-0.22(-0.66%)
May 28, 2015	33.12	33.24	32.88	33.14	2,126,558	-0.04(-0.12%)
May 27, 2015	33.07	33.34	32.88	33.18	4,090,068	+0.82(+2.54%)
May 26, 2015	32.34	32.56	32.20	32.36	3,491,191	-0.45(-1.37%)
May 22, 2015	32.39	32.81	32.81	32.81	2,971,311	+0.21(+0.64%)
May 21, 2015	31.64	32.63	31.62	32.60	2,340,192	+0.86(+2.70%)
May 20, 2015	31.78	31.86	31.45	31.74	2,445,715	+0.09(+0.29%)
May 19, 2015	31.88	31.88	31.12	31.65	4,889,616	-0.31(-0.96%)
May 18, 2015	31.69	31.99	31.62	31.96	1,434,784	+0.37(+1.19%)
May 15, 2015	31.83	31.88	31.37	31.58	1,962,529	-0.28(-0.89%)
May 14, 2015	31.86	31.93	31.57	31.87	2,294,052	+0.15(+0.47%)
May 13, 2015	31.74	31.98	31.45	31.72	2,385,996	-0.10(-0.30%)
May 12, 2015	31.92	32.27	31.67	31.82	2,239,589	-0.32(-0.99%)
May 11, 2015	32.16	32.36	31.83	32.13	2,778,457	-0.09(-0.26%)
May 08, 2015	31.69	32.30	31.40	32.22	4,629,200	+0.94(+2.99%)
May 07, 2015	29.53	31.36	29.52	31.28	5,430,397	+1.31(+4.35%)
May 06, 2015	29.29	30.23	29.28	29.98	5,435,177	+1.08(+3.73%)
May 05, 2015	29.19	29.27	28.86	28.90	1,503,034	-0.30(-1.01%)
May 04, 2015	29.22	29.27	28.92	29.19	1,733,621	+0.12(+0.41%)
May 01, 2015	28.62	29.11	28.56	29.07	1,456,104	+0.45(+1.59%)
Apr 30, 2015	28.99	29.03	28.56	28.62	2,314,437	-0.68(-2.32%)
Apr 29, 2015	29.53	29.63	29.22	29.30	1,946,187	-0.46(-1.54%)
Apr 28, 2015	29.73	29.79	29.31	29.76	1,696,281	+0.09(+0.29%)
Apr 27, 2015	29.86	30.05	29.52	29.68	1,544,851	-0.04(-0.13%)
Apr 24, 2015	30.22	30.25	29.65	29.72	1,571,961	-0.40(-1.32%)
Apr 23, 2015	30.09	30.19	29.76	30.11	1,638,323	-0.02(-0.08%)
Apr 22, 2015	30.52	30.61	30.07	30.14	2,542,163	-0.26(-0.84%)
Apr 21, 2015	30.38	30.58	30.07	30.39	1,657,018	+0.05(+0.17%)
Apr 20, 2015	30.54	30.87	30.27	30.34	2,060,421	-0.10(-0.32%)
Apr 17, 2015	30.99	30.99	30.22	30.44	2,224,485	-0.55(-1.78%)
Apr 16, 2015	30.92	31.33	30.78	30.99	2,045,942	+0.22(+0.70%)
Apr 15, 2015	30.46	30.88	30.40	30.77	1,487,812	+0.37(+1.23%)
Apr 14, 2015	30.66	30.86	30.29	30.40	1,457,308	-0.18(-0.58%)
Apr 13, 2015	30.86	30.91	30.48	30.57	1,177,400	-0.25(-0.81%)
Apr 10, 2015	30.77	30.88	30.57	30.82	1,347,674	+0.06(+0.20%)
Apr 09, 2015	30.61	31.03	30.55	30.76	1,521,060	+0.19(+0.63%)
Apr 08, 2015	30.54	30.81	30.39	30.57	1,560,064	+0.28(+0.94%)
Apr 07, 2015	30.63	30.83	30.26	30.28	1,458,441	-0.33(-1.08%)
Apr 06, 2015	30.46	31.08	30.40	30.61	1,806,223	+0.17(+0.56%)
Apr 02, 2015	30.07	30.44	30.44	30.44	1,830,925	+0.48(+1.61%)

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.