Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	26.25	26.33	25.92	26.03	2,106,248	+0.07(+0.27%)
Jun 29, 2015	26.54	26.79	25.86	25.96	3,212,992	-1.04(-3.85%)
Jun 26, 2015	27.26	27.40	26.86	27.00	3,651,343	-0.51(-1.85%)
Jun 25, 2015	28.48	28.50	26.92	27.51	10,347,319	-3.05(-9.98%)
Jun 24, 2015	30.98	31.02	30.20	30.56	1,085,531	-0.48(-1.55%)
Jun 23, 2015	31.02	31.28	30.76	31.04	884,482	+0.08(+0.26%)
Jun 22, 2015	30.86	31.08	30.57	30.96	810,495	+0.27(+0.88%)
Jun 19, 2015	30.73	30.93	30.50	30.69	1,451,583	-0.04(-0.13%)
Jun 18, 2015	30.48	31.05	30.48	30.73	1,022,238	+0.28(+0.92%)
Jun 17, 2015	30.89	31.19	30.45	30.45	1,308,522	-0.37(-1.20%)
Jun 16, 2015	30.04	31.03	29.90	30.82	1,992,156	+0.86(+2.87%)
Jun 15, 2015	29.73	30.16	29.38	29.96	1,192,718	-0.16(-0.53%)
Jun 12, 2015	30.02	30.25	29.83	30.12	1,107,096	-0.08(-0.26%)
Jun 11, 2015	30.11	30.27	29.89	30.20	1,024,086	+0.18(+0.60%)
Jun 10, 2015	29.72	30.44	29.68	30.02	981,748	+0.43(+1.45%)
Jun 09, 2015	29.45	29.88	29.35	29.59	1,220,836	+0.24(+0.82%)
Jun 08, 2015	29.91	29.99	29.11	29.35	2,271,587	-0.65(-2.17%)
Jun 05, 2015	30.24	30.26	29.57	30.00	1,624,264	-0.35(-1.15%)
Jun 04, 2015	30.53	30.77	30.23	30.35	1,097,751	-0.29(-0.93%)
Jun 03, 2015	30.65	31.03	30.43	30.64	935,676	+0.12(+0.41%)
Jun 02, 2015	30.41	31.16	30.23	30.51	1,241,296	-0.04(-0.15%)
Jun 01, 2015	30.40	30.75	30.01	30.55	1,300,272	+0.27(+0.91%)
May 29, 2015	30.78	30.82	30.20	30.28	6,784,774	-0.64(-2.07%)
May 28, 2015	30.36	30.96	30.25	30.92	2,294,574	+0.88(+2.93%)
May 27, 2015	29.47	30.15	29.21	30.04	1,854,673	+0.80(+2.74%)
May 26, 2015	30.29	30.62	29.09	29.24	3,199,693	-1.23(-4.04%)
May 22, 2015	30.49	30.47	30.47	30.47	1,107,600	-0.09(-0.29%)
May 21, 2015	30.19	31.14	30.03	30.56	1,719,720	+0.65(+2.19%)
May 20, 2015	30.79	30.99	29.89	29.91	1,778,482	-0.89(-2.91%)
May 19, 2015	31.53	31.84	30.77	30.80	1,448,023	-0.68(-2.16%)
May 18, 2015	30.28	31.50	30.05	31.48	3,198,552	+1.73(+5.83%)
May 15, 2015	30.13	30.19	29.73	29.75	1,430,766	-0.31(-1.05%)
May 14, 2015	30.14	30.26	29.71	30.06	1,671,842	+0.03(+0.10%)
May 13, 2015	31.20	31.48	29.89	30.03	3,117,891	-1.19(-3.81%)
May 12, 2015	31.26	31.38	30.64	31.22	1,689,648	-0.20(-0.62%)
May 11, 2015	30.41	31.45	30.30	31.41	2,689,494	+1.05(+3.47%)
May 08, 2015	30.13	30.50	29.94	30.36	1,203,172	+0.63(+2.12%)
May 07, 2015	29.39	30.15	29.35	29.73	1,522,993	+0.43(+1.48%)
May 06, 2015	30.58	30.68	29.05	29.30	3,168,387	-1.16(-3.82%)
May 05, 2015	30.84	31.03	30.20	30.46	2,148,267	-0.52(-1.68%)
May 04, 2015	31.16	31.50	30.98	30.98	1,405,881	-0.14(-0.45%)
May 01, 2015	31.68	31.69	30.88	31.12	2,262,175	-0.56(-1.77%)
Apr 30, 2015	32.16	32.28	31.43	31.68	2,003,482	-0.67(-2.07%)
Apr 29, 2015	32.44	32.77	32.28	32.35	2,414,024	-0.25(-0.77%)
Apr 28, 2015	32.30	32.82	32.13	32.60	2,456,424	+0.28(+0.87%)
Apr 27, 2015	31.79	32.87	31.73	32.32	3,317,205	+0.45(+1.41%)
Apr 24, 2015	32.10	32.47	31.67	31.87	2,585,003	-0.36(-1.12%)
Apr 23, 2015	32.10	32.63	31.85	32.23	4,204,601	-0.13(-0.40%)
Apr 22, 2015	33.75	34.25	32.02	32.36	9,019,124	-3.04(-8.59%)
Apr 21, 2015	35.34	36.10	34.85	35.40	3,837,147	+0.30(+0.85%)
Apr 20, 2015	35.31	35.55	34.72	35.10	1,878,227	-0.06(-0.17%)
Apr 17, 2015	35.27	35.63	34.90	35.16	1,677,915	-0.40(-1.11%)
Apr 16, 2015	35.67	35.96	35.20	35.55	1,245,091	-0.34(-0.96%)
Apr 15, 2015	34.85	36.14	34.50	35.90	1,308,729	+1.23(+3.56%)
Apr 14, 2015	35.01	35.02	34.20	34.66	1,795,688	-0.34(-0.96%)
Apr 13, 2015	35.30	35.31	34.56	35.00	1,416,568	-0.28(-0.79%)
Apr 10, 2015	35.64	35.74	35.00	35.28	844,620	-0.39(-1.09%)
Apr 09, 2015	35.06	35.68	34.89	35.67	733,495	+0.59(+1.67%)
Apr 08, 2015	35.04	35.36	34.64	35.09	1,303,290	+0.04(+0.10%)
Apr 07, 2015	34.66	35.64	34.66	35.05	1,255,838	+0.47(+1.36%)
Apr 06, 2015	33.28	34.62	32.73	34.58	3,129,446	+0.45(+1.32%)
Apr 02, 2015	35.46	34.13	34.13	34.13	1,679,100	-1.04(-2.96%)

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.