Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	18.55	18.76	18.22	18.50	35,315,072	+0.11(+0.59%)
Jun 29, 2015	18.99	19.25	18.27	18.40	50,016,980	-0.91(-4.73%)
Jun 26, 2015	19.91	20.23	19.08	19.31	151,721,888	-4.28(-18.15%)
Jun 25, 2015	23.70	23.81	23.23	23.59	38,929,468	-0.04(-0.17%)
Jun 24, 2015	24.00	24.05	23.57	23.63	21,624,818	-0.42(-1.76%)
Jun 23, 2015	24.19	24.41	23.94	24.05	16,456,077	-0.14(-0.57%)
Jun 22, 2015	23.71	24.27	23.57	24.19	26,706,550	+0.16(+0.65%)
Jun 19, 2015	24.36	24.52	24.02	24.03	26,054,908	+0.00(+0.02%)
Jun 18, 2015	24.20	24.38	23.99	24.03	21,962,936	-0.01(-0.06%)
Jun 17, 2015	23.87	24.24	23.80	24.04	18,278,228	+0.24(+0.99%)
Jun 16, 2015	23.62	23.89	23.45	23.81	19,518,790	+0.00(+0.00%)
Jun 15, 2015	23.79	23.81	23.28	23.81	44,985,708	-0.87(-3.54%)
Jun 12, 2015	24.45	24.93	24.33	24.68	21,508,292	+0.11(+0.44%)
Jun 11, 2015	24.75	24.94	24.52	24.57	26,255,730	-0.17(-0.68%)
Jun 10, 2015	25.06	25.13	24.58	24.74	24,235,502	+0.00(+0.00%)
Jun 09, 2015	25.45	25.49	24.49	24.74	40,541,668	-0.72(-2.82%)
Jun 08, 2015	26.04	26.15	25.34	25.46	23,662,096	-0.66(-2.52%)
Jun 05, 2015	26.52	26.52	26.03	26.11	16,887,200	-0.39(-1.46%)
Jun 04, 2015	26.42	26.75	26.23	26.50	22,588,864	-0.09(-0.35%)
Jun 03, 2015	27.50	27.50	26.53	26.60	30,153,960	-0.70(-2.55%)
Jun 02, 2015	27.85	27.90	27.27	27.29	18,547,278	-0.62(-2.22%)
Jun 01, 2015	27.46	28.02	27.31	27.91	20,572,818	+0.48(+1.75%)
May 29, 2015	27.91	27.91	27.43	27.43	18,787,026	-0.34(-1.24%)
May 28, 2015	27.69	28.11	27.61	27.77	19,003,844	+0.15(+0.53%)
May 27, 2015	26.94	27.91	26.90	27.63	23,867,540	+0.80(+2.97%)
May 26, 2015	26.73	26.99	26.55	26.83	15,238,603	-0.01(-0.04%)
May 22, 2015	26.74	26.84	26.84	26.84	20,730,796	+0.42(+1.60%)
May 21, 2015	26.14	26.66	25.87	26.42	17,571,630	+0.30(+1.17%)
May 20, 2015	26.00	26.51	25.79	26.11	23,281,262	+0.27(+1.06%)
May 19, 2015	26.35	26.45	25.59	25.84	19,874,078	-0.44(-1.68%)
May 18, 2015	25.69	26.35	25.57	26.28	20,514,626	+0.42(+1.63%)
May 15, 2015	26.06	26.12	25.55	25.86	26,335,520	-0.35(-1.35%)
May 14, 2015	26.84	27.03	26.00	26.21	32,781,024	-0.49(-1.84%)
May 13, 2015	26.85	27.17	26.60	26.70	17,849,300	+0.31(+1.19%)
May 12, 2015	27.06	27.09	26.38	26.39	19,851,572	-0.86(-3.17%)
May 11, 2015	26.65	27.59	26.38	27.25	25,038,732	+0.56(+2.10%)
May 08, 2015	26.88	26.94	26.28	26.69	35,591,504	-0.09(-0.33%)
May 07, 2015	27.30	27.40	26.41	26.78	30,227,488	-0.71(-2.57%)
May 06, 2015	27.72	27.79	26.95	27.49	20,129,360	-0.05(-0.18%)
May 05, 2015	27.76	27.84	27.33	27.54	19,698,712	-0.62(-2.20%)
May 04, 2015	28.55	28.63	27.98	28.16	14,160,612	-0.31(-1.10%)
May 01, 2015	27.80	28.73	27.80	28.47	17,005,042	+0.84(+3.06%)
Apr 30, 2015	28.28	28.33	27.35	27.63	19,333,200	-0.73(-2.56%)
Apr 29, 2015	28.19	28.47	28.00	28.35	11,163,579	-0.12(-0.41%)
Apr 28, 2015	28.70	28.92	28.25	28.47	12,597,166	-0.27(-0.94%)
Apr 27, 2015	28.73	29.13	28.62	28.74	15,141,484	+0.06(+0.22%)
Apr 24, 2015	29.21	29.21	28.37	28.68	19,105,754	-0.31(-1.07%)
Apr 23, 2015	28.41	29.25	28.34	28.99	22,430,900	+0.02(+0.07%)
Apr 22, 2015	28.07	29.22	28.05	28.97	30,200,058	+0.93(+3.31%)
Apr 21, 2015	27.82	28.08	27.66	28.04	22,575,398	+0.28(+1.03%)
Apr 20, 2015	27.62	27.88	27.51	27.75	20,261,954	+0.24(+0.86%)
Apr 17, 2015	27.25	27.58	27.11	27.52	18,487,518	+0.01(+0.04%)
Apr 16, 2015	27.40	27.66	27.27	27.51	16,691,679	-0.16(-0.57%)
Apr 15, 2015	27.50	27.94	27.38	27.67	20,505,218	+0.44(+1.62%)
Apr 14, 2015	27.23	27.40	26.92	27.22	16,971,540	-0.16(-0.57%)
Apr 13, 2015	27.52	27.65	27.28	27.38	13,880,684	-0.14(-0.50%)
Apr 10, 2015	27.30	27.66	27.30	27.52	20,057,154	+0.20(+0.74%)
Apr 09, 2015	26.59	27.36	26.53	27.32	18,998,342	+0.67(+2.53%)
Apr 08, 2015	26.11	26.86	26.02	26.65	22,508,022	+0.26(+0.97%)
Apr 07, 2015	26.86	26.96	26.38	26.39	18,141,348	-0.55(-2.04%)
Apr 06, 2015	26.03	26.95	25.93	26.94	22,866,034	+0.69(+2.64%)
Apr 02, 2015	27.25	26.25	26.25	26.25	42,143,684	-0.40(-1.49%)

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.