Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	32.43	32.43	31.89	32.07	1,479,803	-0.12(-0.37%)
Jun 29, 2015	32.58	32.75	32.18	32.19	1,351,002	-1.02(-3.08%)
Jun 26, 2015	33.40	33.51	33.17	33.22	1,189,266	-0.02(-0.05%)
Jun 25, 2015	33.34	33.41	33.15	33.23	936,344	-0.20(-0.60%)
Jun 24, 2015	33.52	33.63	33.34	33.43	1,554,363	-0.03(-0.09%)
Jun 23, 2015	33.78	33.78	33.40	33.46	1,371,750	-0.06(-0.18%)
Jun 22, 2015	33.46	33.69	33.39	33.52	1,417,378	+0.71(+2.16%)
Jun 19, 2015	32.87	32.99	32.80	32.81	815,449	-0.07(-0.20%)
Jun 18, 2015	32.71	33.07	32.63	32.88	1,625,211	+0.26(+0.80%)
Jun 17, 2015	32.40	32.66	32.27	32.62	1,103,712	+0.05(+0.16%)
Jun 16, 2015	32.36	32.63	32.29	32.57	740,906	+0.19(+0.60%)
Jun 15, 2015	32.17	32.40	32.12	32.37	714,129	-0.06(-0.18%)
Jun 12, 2015	32.31	32.52	32.16	32.43	917,906	-0.52(-1.56%)
Jun 11, 2015	32.99	33.18	32.84	32.95	838,583	+0.26(+0.80%)
Jun 10, 2015	32.37	32.86	32.33	32.69	964,122	+0.69(+2.15%)
Jun 09, 2015	31.95	32.07	31.74	32.00	916,229	-0.03(-0.09%)
Jun 08, 2015	32.02	32.15	31.87	32.03	1,059,288	-0.04(-0.14%)
Jun 05, 2015	32.23	32.26	31.95	32.07	1,234,570	-0.67(-2.05%)
Jun 04, 2015	32.77	33.16	32.68	32.75	1,069,924	-0.22(-0.68%)
Jun 03, 2015	33.15	33.18	32.91	32.97	1,226,232	+0.40(+1.21%)
Jun 02, 2015	32.55	32.69	32.36	32.57	1,360,497	-0.10(-0.30%)
Jun 01, 2015	32.89	32.93	32.48	32.67	1,032,354	-0.29(-0.88%)
May 29, 2015	33.16	33.20	32.79	32.96	828,929	-0.28(-0.85%)
May 28, 2015	33.31	33.32	33.07	33.25	625,517	+0.01(+0.02%)
May 27, 2015	32.87	33.28	32.81	33.24	1,073,427	+0.47(+1.44%)
May 26, 2015	33.15	33.19	32.69	32.77	891,775	-0.49(-1.48%)
May 22, 2015	33.52	33.26	33.26	33.26	613,708	-0.26(-0.78%)
May 21, 2015	33.51	33.60	33.43	33.52	603,301	+0.03(+0.09%)
May 20, 2015	33.34	33.59	33.34	33.49	730,807	+0.02(+0.07%)
May 19, 2015	33.32	33.57	33.25	33.47	893,154	+0.13(+0.38%)
May 18, 2015	33.24	33.40	33.18	33.34	700,143	-0.18(-0.53%)
May 15, 2015	33.50	33.58	33.33	33.52	807,187	-0.07(-0.20%)
May 14, 2015	33.52	33.62	33.44	33.59	1,105,252	+0.52(+1.56%)
May 13, 2015	33.16	33.28	32.93	33.07	2,186,811	+0.07(+0.23%)
May 12, 2015	32.92	33.08	32.84	33.00	1,205,173	-0.11(-0.34%)
May 11, 2015	32.97	33.26	32.90	33.11	1,384,153	-0.19(-0.58%)
May 08, 2015	32.98	33.43	32.96	33.31	1,663,799	+1.02(+3.14%)
May 07, 2015	32.09	32.32	32.01	32.29	1,184,502	+0.11(+0.35%)
May 06, 2015	32.41	32.42	32.07	32.18	1,244,982	+0.07(+0.23%)
May 05, 2015	32.62	32.69	32.09	32.10	1,700,079	-0.62(-1.89%)
May 04, 2015	32.68	32.80	32.62	32.72	836,380	+0.00(+0.00%)
May 01, 2015	32.48	32.72	32.40	32.72	1,199,811	+0.01(+0.02%)
Apr 30, 2015	32.72	32.93	32.66	32.72	1,057,457	-0.12(-0.36%)
Apr 29, 2015	33.16	33.23	32.73	32.84	1,396,660	-0.60(-1.79%)
Apr 28, 2015	33.34	33.51	33.21	33.43	1,024,530	-0.22(-0.67%)
Apr 27, 2015	33.82	33.83	33.59	33.66	1,052,271	+0.08(+0.24%)
Apr 24, 2015	33.53	33.73	33.43	33.58	918,833	+0.07(+0.20%)
Apr 23, 2015	33.12	33.59	33.10	33.51	1,251,256	+0.29(+0.88%)
Apr 22, 2015	33.31	33.40	33.11	33.22	1,690,911	-0.13(-0.38%)
Apr 21, 2015	33.42	33.47	33.28	33.34	1,149,950	+0.26(+0.78%)
Apr 20, 2015	33.28	33.31	33.04	33.08	1,822,312	-0.06(-0.18%)
Apr 17, 2015	33.27	33.28	33.00	33.14	2,688,658	-0.26(-0.78%)
Apr 16, 2015	33.46	33.48	33.14	33.40	2,761,201	+1.23(+3.82%)
Apr 15, 2015	32.21	32.33	32.00	32.17	1,494,242	+0.34(+1.07%)
Apr 14, 2015	31.73	31.90	31.63	31.83	1,063,324	+0.30(+0.94%)
Apr 13, 2015	31.61	31.70	31.51	31.54	711,528	-0.24(-0.77%)
Apr 10, 2015	31.65	31.88	31.63	31.78	819,899	-0.08(-0.26%)
Apr 09, 2015	32.01	32.02	31.81	31.86	1,148,246	+0.03(+0.09%)
Apr 08, 2015	32.12	32.15	31.73	31.83	904,555	-0.07(-0.21%)
Apr 07, 2015	32.03	32.21	31.88	31.90	1,189,854	+0.19(+0.58%)
Apr 06, 2015	31.52	31.91	31.52	31.71	857,436	+0.21(+0.68%)
Apr 02, 2015	31.26	31.50	31.50	31.50	1,612,947	+0.49(+1.58%)

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.