Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	52.77	53.01	52.21	52.50	3,914,078	+0.44(+0.84%)
Jun 29, 2015	52.71	52.97	52.01	52.07	2,899,712	-1.05(-1.98%)
Jun 26, 2015	53.48	53.52	52.98	53.12	3,019,184	-0.20(-0.38%)
Jun 25, 2015	54.20	54.32	53.25	53.32	2,877,902	-0.82(-1.51%)
Jun 24, 2015	54.49	54.63	54.05	54.14	2,753,885	-0.55(-1.01%)
Jun 23, 2015	54.52	54.78	54.46	54.69	2,488,844	+0.08(+0.14%)
Jun 22, 2015	54.93	55.05	54.51	54.61	2,395,194	+0.00(+0.00%)
Jun 19, 2015	55.14	55.14	54.59	54.61	4,019,913	-0.66(-1.20%)
Jun 18, 2015	54.88	55.47	54.83	55.27	2,347,238	+0.52(+0.95%)
Jun 17, 2015	54.95	54.99	54.37	54.75	2,677,391	-0.05(-0.09%)
Jun 16, 2015	54.94	55.09	54.42	54.80	3,014,710	-0.35(-0.63%)
Jun 15, 2015	55.49	55.49	54.87	55.15	2,289,597	-0.77(-1.38%)
Jun 12, 2015	56.25	56.38	55.64	55.92	2,245,159	-0.54(-0.95%)
Jun 11, 2015	56.70	56.78	56.14	56.45	1,691,473	+0.02(+0.04%)
Jun 10, 2015	56.03	56.54	55.96	56.43	2,209,008	+0.82(+1.47%)
Jun 09, 2015	55.75	56.08	55.54	55.61	1,661,261	-0.13(-0.24%)
Jun 08, 2015	55.75	56.08	55.61	55.75	2,025,232	-0.07(-0.13%)
Jun 05, 2015	55.95	56.08	55.59	55.82	2,383,813	-0.23(-0.40%)
Jun 04, 2015	56.36	56.39	55.75	56.04	2,857,227	-0.65(-1.14%)
Jun 03, 2015	56.56	57.01	56.11	56.69	2,284,092	+0.40(+0.72%)
Jun 02, 2015	55.65	56.58	55.61	56.28	2,261,940	+0.60(+1.08%)
Jun 01, 2015	55.85	56.07	55.45	55.68	2,073,641	-0.01(-0.01%)
May 29, 2015	56.64	56.79	55.52	55.69	3,210,142	-0.93(-1.63%)
May 28, 2015	56.50	56.74	56.10	56.62	2,206,618	-0.16(-0.27%)
May 27, 2015	56.26	56.89	55.99	56.77	2,505,871	+0.75(+1.35%)
May 26, 2015	56.63	56.67	55.74	56.02	3,152,133	-0.84(-1.48%)
May 22, 2015	57.08	56.86	56.86	56.86	1,946,562	-0.24(-0.42%)
May 21, 2015	56.33	57.27	56.31	57.10	3,296,631	+0.49(+0.87%)
May 20, 2015	56.72	56.79	56.39	56.61	8,841,166	-0.02(-0.04%)
May 19, 2015	57.01	57.01	56.33	56.63	2,448,468	-0.51(-0.90%)
May 18, 2015	56.83	57.27	56.52	57.15	2,248,117	+0.11(+0.19%)
May 15, 2015	57.07	57.07	56.56	57.04	3,785,312	-0.14(-0.24%)
May 14, 2015	57.11	57.43	56.88	57.18	3,557,411	+0.54(+0.95%)
May 13, 2015	56.09	56.99	56.02	56.64	3,369,178	+0.68(+1.21%)
May 12, 2015	55.95	56.02	55.58	55.96	2,176,674	-0.26(-0.46%)
May 11, 2015	55.93	56.52	55.93	56.22	2,383,939	+0.13(+0.24%)
May 08, 2015	56.01	56.24	55.82	56.09	2,668,788	+0.66(+1.19%)
May 07, 2015	55.68	55.68	55.10	55.43	3,147,196	-0.24(-0.43%)
May 06, 2015	55.89	55.99	55.32	55.67	3,882,010	+0.12(+0.21%)
May 05, 2015	55.24	56.60	55.23	55.55	5,703,663	+0.47(+0.86%)
May 04, 2015	54.88	55.22	54.68	55.08	3,605,975	+0.22(+0.40%)
May 01, 2015	53.89	54.90	53.64	54.86	4,458,202	+1.39(+2.60%)
Apr 30, 2015	53.22	54.00	53.09	53.47	4,526,559	-0.20(-0.38%)
Apr 29, 2015	53.55	54.32	52.77	53.67	5,579,819	+0.72(+1.36%)
Apr 28, 2015	53.12	53.25	52.58	52.95	6,380,274	-0.59(-1.11%)
Apr 27, 2015	53.01	53.73	53.01	53.55	3,999,291	+0.62(+1.17%)
Apr 24, 2015	53.53	53.53	52.81	52.93	2,761,012	-0.40(-0.75%)
Apr 23, 2015	53.35	53.59	53.10	53.33	2,688,933	-0.14(-0.26%)
Apr 22, 2015	53.59	53.67	53.01	53.47	3,048,336	-0.05(-0.10%)
Apr 21, 2015	54.02	54.22	53.28	53.52	3,081,720	-0.36(-0.66%)
Apr 20, 2015	53.58	53.88	53.46	53.88	3,562,396	+0.54(+1.01%)
Apr 17, 2015	53.21	53.34	52.71	53.34	3,770,636	-0.25(-0.46%)
Apr 16, 2015	53.81	53.81	53.28	53.58	2,153,930	-0.24(-0.44%)
Apr 15, 2015	53.25	54.02	52.94	53.82	3,867,247	+0.83(+1.57%)
Apr 14, 2015	52.49	53.15	52.30	52.99	3,346,876	+0.25(+0.47%)
Apr 13, 2015	53.08	53.08	52.50	52.74	2,383,903	-0.27(-0.51%)
Apr 10, 2015	52.88	53.23	52.55	53.01	3,277,356	+0.11(+0.20%)
Apr 09, 2015	52.58	53.03	52.21	52.91	3,108,150	+0.31(+0.59%)
Apr 08, 2015	52.64	52.87	52.32	52.60	2,548,908	-0.32(-0.60%)
Apr 07, 2015	52.92	53.31	52.75	52.91	2,288,085	-0.29(-0.55%)
Apr 06, 2015	51.72	53.53	51.67	53.21	2,833,268	+0.97(+1.86%)
Apr 02, 2015	52.00	52.23	52.23	52.23	2,575,337	+0.08(+0.15%)

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.