Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	31.09	31.12	30.79	30.86	14,924,050	-0.08(-0.26%)
Jun 29, 2015	31.05	31.46	30.92	30.94	21,725,626	-0.16(-0.53%)
Jun 26, 2015	30.85	31.16	30.75	31.11	11,783,030	+0.19(+0.60%)
Jun 25, 2015	31.15	31.22	30.91	30.92	15,701,298	-0.21(-0.67%)
Jun 24, 2015	31.41	31.47	31.11	31.13	16,429,975	-0.25(-0.78%)
Jun 23, 2015	31.69	31.75	31.33	31.37	21,867,226	-0.43(-1.36%)
Jun 22, 2015	31.90	31.98	31.73	31.81	13,802,363	-0.04(-0.14%)
Jun 19, 2015	32.22	32.25	31.84	31.85	17,969,328	-0.31(-0.97%)
Jun 18, 2015	31.78	32.24	31.78	32.16	28,085,504	+0.42(+1.32%)
Jun 17, 2015	31.49	31.79	31.39	31.74	24,797,836	+0.27(+0.84%)
Jun 16, 2015	31.27	31.48	31.14	31.48	10,895,238	+0.15(+0.47%)
Jun 15, 2015	31.29	31.44	31.19	31.33	13,659,911	-0.05(-0.16%)
Jun 12, 2015	31.53	31.63	31.37	31.38	11,698,467	-0.28(-0.89%)
Jun 11, 2015	31.67	31.72	31.53	31.66	12,169,368	+0.25(+0.80%)
Jun 10, 2015	31.53	31.64	31.40	31.41	15,035,762	+0.15(+0.50%)
Jun 09, 2015	31.28	31.45	31.25	31.25	13,920,502	-0.07(-0.24%)
Jun 08, 2015	31.54	31.54	31.31	31.33	10,733,793	-0.18(-0.59%)
Jun 05, 2015	31.50	31.64	31.39	31.51	21,580,636	-0.40(-1.25%)
Jun 04, 2015	31.99	32.13	31.85	31.91	18,031,640	-0.04(-0.14%)
Jun 03, 2015	32.31	32.42	31.78	31.95	31,671,946	-0.48(-1.48%)
Jun 02, 2015	32.69	32.72	32.21	32.43	16,471,341	-0.44(-1.32%)
Jun 01, 2015	32.91	33.07	32.77	32.87	11,982,727	+0.04(+0.13%)
May 29, 2015	32.81	32.97	32.70	32.83	12,418,608	-0.05(-0.16%)
May 28, 2015	32.79	32.96	32.67	32.88	13,539,015	+0.07(+0.22%)
May 27, 2015	32.70	32.86	32.63	32.80	10,354,289	+0.13(+0.41%)
May 26, 2015	32.83	32.86	32.46	32.67	14,321,116	-0.21(-0.63%)
May 22, 2015	32.81	32.88	32.88	32.88	12,097,879	-0.05(-0.16%)
May 21, 2015	33.02	33.06	32.77	32.93	10,930,177	-0.01(-0.04%)
May 20, 2015	32.89	33.18	32.82	32.94	12,294,132	+0.05(+0.16%)
May 19, 2015	32.67	32.97	32.56	32.89	17,497,024	+0.07(+0.22%)
May 18, 2015	32.53	32.88	32.53	32.82	13,885,041	+0.13(+0.38%)
May 15, 2015	32.36	32.76	32.31	32.69	24,119,702	+0.42(+1.30%)
May 14, 2015	32.07	32.36	32.04	32.27	16,597,093	+0.37(+1.16%)
May 13, 2015	32.33	32.43	31.79	31.90	18,951,794	-0.32(-0.98%)
May 12, 2015	32.09	32.26	31.90	32.22	18,347,200	-0.04(-0.11%)
May 11, 2015	32.47	32.74	32.23	32.26	17,134,356	-0.22(-0.68%)
May 08, 2015	32.66	32.84	32.35	32.48	19,498,858	+0.23(+0.71%)
May 07, 2015	32.24	32.47	32.16	32.25	17,199,418	+0.12(+0.37%)
May 06, 2015	32.30	32.46	31.81	32.13	23,014,074	-0.18(-0.55%)
May 05, 2015	32.99	32.99	32.22	32.31	25,244,240	-0.74(-2.23%)
May 04, 2015	32.81	33.30	32.76	33.05	18,061,644	+0.24(+0.74%)
May 01, 2015	32.54	32.82	32.41	32.80	16,955,928	+0.18(+0.57%)
Apr 30, 2015	32.93	32.94	32.37	32.62	23,843,776	-0.38(-1.16%)
Apr 29, 2015	32.90	33.11	32.73	33.00	18,072,406	-0.14(-0.42%)
Apr 28, 2015	32.77	33.15	32.65	33.14	13,214,816	+0.24(+0.72%)
Apr 27, 2015	33.39	33.44	32.80	32.91	14,243,497	-0.40(-1.20%)
Apr 24, 2015	32.97	33.53	32.89	33.30	19,713,154	+0.33(+1.01%)
Apr 23, 2015	32.68	33.13	32.68	32.97	12,496,811	+0.18(+0.56%)
Apr 22, 2015	32.82	32.88	32.58	32.79	11,859,758	+0.07(+0.20%)
Apr 21, 2015	33.02	33.27	32.60	32.72	15,860,120	-0.30(-0.89%)
Apr 20, 2015	32.66	33.27	32.64	33.02	12,566,201	+0.49(+1.50%)
Apr 17, 2015	32.51	32.80	32.42	32.53	11,523,931	-0.12(-0.36%)
Apr 16, 2015	32.75	32.79	32.38	32.65	18,393,582	-0.21(-0.65%)
Apr 15, 2015	32.87	33.15	32.82	32.86	13,124,365	+0.08(+0.25%)
Apr 14, 2015	32.70	32.89	32.61	32.78	14,947,123	+0.16(+0.50%)
Apr 13, 2015	32.88	32.95	32.59	32.62	11,491,183	-0.32(-0.99%)
Apr 10, 2015	32.82	33.08	32.67	32.94	12,568,067	+0.24(+0.74%)
Apr 09, 2015	32.83	32.84	32.50	32.70	15,467,030	-0.14(-0.43%)
Apr 08, 2015	32.94	32.98	32.67	32.84	12,144,156	-0.10(-0.29%)
Apr 07, 2015	33.31	33.33	32.91	32.94	9,381,308	-0.38(-1.15%)
Apr 06, 2015	33.00	33.52	32.97	33.32	16,939,296	+0.46(+1.39%)
Apr 02, 2015	32.75	32.86	32.86	32.86	15,276,523	+0.06(+0.18%)

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.