Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	33.29	33.46	33.04	33.13	3,863,968	+0.21(+0.63%)
Jun 29, 2015	33.42	33.50	32.90	32.93	3,193,410	-0.73(-2.18%)
Jun 26, 2015	33.54	33.75	33.36	33.66	3,379,146	+0.25(+0.76%)
Jun 25, 2015	33.78	33.83	33.25	33.40	2,678,815	-0.30(-0.88%)
Jun 24, 2015	33.77	33.84	33.66	33.70	2,399,439	-0.08(-0.25%)
Jun 23, 2015	33.83	33.92	33.62	33.78	2,559,835	-0.05(-0.15%)
Jun 22, 2015	33.80	33.98	33.69	33.84	2,501,118	+0.21(+0.63%)
Jun 19, 2015	33.66	33.75	33.43	33.62	4,918,784	-0.05(-0.15%)
Jun 18, 2015	33.23	33.85	33.23	33.67	2,978,516	+0.49(+1.48%)
Jun 17, 2015	33.36	33.38	32.84	33.18	2,550,676	-0.08(-0.23%)
Jun 16, 2015	33.27	33.39	32.93	33.26	2,243,734	-0.13(-0.39%)
Jun 15, 2015	33.52	33.60	33.16	33.39	1,810,876	-0.37(-1.09%)
Jun 12, 2015	33.84	33.98	33.70	33.76	2,027,386	-0.24(-0.70%)
Jun 11, 2015	33.80	34.04	33.76	34.00	2,533,434	+0.22(+0.66%)
Jun 10, 2015	33.23	33.88	33.23	33.77	2,980,848	+0.66(+2.01%)
Jun 09, 2015	32.93	33.43	32.91	33.11	2,154,156	+0.21(+0.65%)
Jun 08, 2015	32.96	33.09	32.90	32.90	1,756,698	-0.09(-0.28%)
Jun 05, 2015	33.07	33.18	32.80	32.99	1,939,844	-0.15(-0.45%)
Jun 04, 2015	33.27	33.41	33.02	33.14	1,962,206	-0.35(-1.04%)
Jun 03, 2015	33.61	33.79	33.38	33.49	2,173,761	-0.05(-0.15%)
Jun 02, 2015	33.23	33.68	33.11	33.54	3,366,228	+0.28(+0.84%)
Jun 01, 2015	33.35	33.53	32.81	33.26	2,886,316	+0.26(+0.78%)
May 29, 2015	33.71	33.85	32.93	33.00	4,589,124	-0.84(-2.47%)
May 28, 2015	34.36	34.38	33.73	33.84	2,186,292	-0.53(-1.56%)
May 27, 2015	34.08	34.66	33.98	34.38	2,958,265	+0.41(+1.21%)
May 26, 2015	34.13	34.14	33.65	33.97	4,043,882	-0.18(-0.54%)
May 22, 2015	34.00	34.15	34.15	34.15	2,359,078	+0.12(+0.34%)
May 21, 2015	33.89	34.11	33.80	34.03	1,543,228	+0.08(+0.23%)
May 20, 2015	33.99	34.12	33.80	33.96	1,484,499	-0.08(-0.23%)
May 19, 2015	34.15	34.26	33.79	34.03	1,977,466	-0.12(-0.35%)
May 18, 2015	34.33	34.60	33.94	34.15	3,076,096	-0.35(-1.02%)
May 15, 2015	34.75	34.75	34.22	34.51	2,330,790	-0.12(-0.34%)
May 14, 2015	34.73	34.80	34.51	34.62	2,811,567	+0.13(+0.38%)
May 13, 2015	34.24	34.58	34.17	34.49	2,522,200	+0.24(+0.71%)
May 12, 2015	34.42	34.49	34.04	34.25	2,102,245	-0.34(-0.97%)
May 11, 2015	34.37	34.72	34.27	34.59	3,035,358	+0.13(+0.39%)
May 08, 2015	34.33	34.55	34.20	34.45	3,453,627	+0.42(+1.23%)
May 07, 2015	33.59	34.12	33.44	34.03	3,514,803	+0.45(+1.33%)
May 06, 2015	33.91	33.92	33.36	33.59	2,602,892	-0.16(-0.48%)
May 05, 2015	34.06	34.24	33.69	33.75	3,167,976	-0.48(-1.40%)
May 04, 2015	34.09	34.44	34.09	34.23	2,828,061	+0.25(+0.74%)
May 01, 2015	33.89	34.10	33.80	33.97	3,502,474	+0.11(+0.34%)
Apr 30, 2015	34.09	34.31	33.66	33.86	3,788,384	-0.47(-1.37%)
Apr 29, 2015	34.67	34.71	34.17	34.33	2,632,068	-0.33(-0.96%)
Apr 28, 2015	34.28	34.68	34.20	34.66	3,313,352	+0.21(+0.62%)
Apr 27, 2015	34.50	34.65	34.31	34.45	4,209,535	+0.18(+0.53%)
Apr 24, 2015	34.54	34.57	34.20	34.27	3,373,258	-0.18(-0.53%)
Apr 23, 2015	34.85	34.92	34.44	34.45	4,352,537	-0.48(-1.36%)
Apr 22, 2015	34.85	35.46	34.71	34.93	7,090,531	+0.36(+1.03%)
Apr 21, 2015	34.13	34.64	33.21	34.57	8,890,749	+1.47(+4.45%)
Apr 20, 2015	32.88	33.22	32.79	33.10	3,205,082	+0.58(+1.77%)
Apr 17, 2015	32.78	32.89	32.32	32.52	2,997,605	-0.61(-1.85%)
Apr 16, 2015	33.18	33.28	32.96	33.13	2,006,939	-0.12(-0.37%)
Apr 15, 2015	32.88	33.43	32.75	33.26	3,456,194	+0.47(+1.44%)
Apr 14, 2015	32.42	32.90	32.31	32.79	2,533,462	+0.25(+0.76%)
Apr 13, 2015	32.71	32.83	32.47	32.54	2,277,878	-0.23(-0.69%)
Apr 10, 2015	32.74	32.94	32.67	32.76	2,173,092	+0.02(+0.07%)
Apr 09, 2015	32.37	32.76	32.37	32.74	3,263,299	+0.22(+0.69%)
Apr 08, 2015	32.31	32.52	32.16	32.52	2,963,890	+0.32(+0.98%)
Apr 07, 2015	32.10	32.28	31.99	32.20	2,433,856	+0.05(+0.16%)
Apr 06, 2015	31.44	32.33	31.35	32.15	2,957,592	+0.44(+1.39%)
Apr 02, 2015	32.07	31.71	31.71	31.71	5,081,149	-0.36(-1.13%)

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.