Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	34.13	34.16	33.80	34.00	14,363,293	+0.25(+0.73%)
Jun 29, 2015	33.76	33.92	33.63	33.75	11,394,286	-0.22(-0.66%)
Jun 26, 2015	33.89	34.17	33.87	33.97	11,205,638	+0.15(+0.44%)
Jun 25, 2015	33.91	34.14	33.78	33.82	7,930,724	+0.00(+0.00%)
Jun 24, 2015	33.90	34.00	33.74	33.82	7,342,856	-0.01(-0.04%)
Jun 23, 2015	33.76	33.95	33.66	33.83	4,126,440	+0.04(+0.11%)
Jun 22, 2015	33.90	34.13	33.76	33.80	6,235,295	+0.01(+0.02%)
Jun 19, 2015	33.65	34.12	33.65	33.79	15,056,641	+0.16(+0.47%)
Jun 18, 2015	33.70	33.81	33.61	33.63	12,987,809	+0.05(+0.15%)
Jun 17, 2015	33.49	33.67	33.26	33.58	6,975,304	+0.04(+0.11%)
Jun 16, 2015	33.10	33.58	32.97	33.55	7,385,043	+0.52(+1.58%)
Jun 15, 2015	33.06	33.26	32.94	33.02	8,386,126	-0.30(-0.89%)
Jun 12, 2015	33.58	33.58	33.08	33.32	10,360,399	+0.09(+0.27%)
Jun 11, 2015	33.23	33.44	33.16	33.23	6,376,279	-0.01(-0.02%)
Jun 10, 2015	33.20	33.45	33.14	33.24	8,221,847	+0.12(+0.37%)
Jun 09, 2015	33.00	33.19	32.92	33.11	7,011,592	+0.14(+0.42%)
Jun 08, 2015	32.99	33.11	32.95	32.97	7,866,797	+0.02(+0.07%)
Jun 05, 2015	33.22	33.28	32.76	32.95	12,908,416	-0.33(-0.99%)
Jun 04, 2015	33.58	33.69	33.23	33.28	8,621,078	-0.50(-1.49%)
Jun 03, 2015	33.77	33.85	33.55	33.78	13,151,459	+0.19(+0.56%)
Jun 02, 2015	33.30	33.61	32.94	33.59	11,550,093	+0.09(+0.27%)
Jun 01, 2015	34.25	34.42	33.28	33.50	16,720,412	-0.74(-2.16%)
May 29, 2015	33.39	34.25	33.32	34.24	32,017,400	+0.92(+2.77%)
May 28, 2015	33.04	33.48	32.90	33.32	12,475,807	+0.27(+0.82%)
May 27, 2015	32.91	33.10	32.84	33.05	7,337,210	+0.16(+0.50%)
May 26, 2015	33.06	33.07	32.71	32.88	8,824,193	-0.19(-0.57%)
May 22, 2015	33.11	33.07	33.07	33.07	7,280,877	-0.12(-0.35%)
May 21, 2015	33.47	33.52	33.11	33.19	9,990,572	-0.29(-0.86%)
May 20, 2015	33.21	33.62	33.02	33.48	12,279,568	+0.34(+1.02%)
May 19, 2015	32.93	33.18	32.82	33.14	9,816,976	+0.21(+0.62%)
May 18, 2015	33.03	33.19	32.88	32.93	8,456,277	-0.37(-1.11%)
May 15, 2015	33.08	33.35	32.88	33.30	11,947,391	+0.33(+1.00%)
May 14, 2015	32.55	33.04	32.54	32.97	14,920,420	+0.61(+1.88%)
May 13, 2015	32.41	32.59	32.13	32.37	11,613,602	+0.00(+0.00%)
May 12, 2015	32.20	32.46	32.04	32.37	7,792,095	-0.02(-0.05%)
May 11, 2015	32.38	32.63	32.37	32.38	8,743,200	-0.09(-0.28%)
May 08, 2015	32.36	32.59	32.29	32.47	12,728,223	+0.38(+1.18%)
May 07, 2015	31.63	32.21	31.46	32.09	14,743,259	+0.44(+1.38%)
May 06, 2015	31.63	31.67	31.35	31.66	12,447,630	+0.11(+0.34%)
May 05, 2015	31.74	31.85	31.42	31.55	10,589,603	-0.25(-0.78%)
May 04, 2015	31.70	31.94	31.68	31.80	7,013,907	-0.02(-0.08%)
May 01, 2015	31.72	31.85	31.62	31.82	10,402,895	+0.23(+0.73%)
Apr 30, 2015	31.95	32.18	31.55	31.59	19,152,400	-0.27(-0.85%)
Apr 29, 2015	31.20	31.99	31.18	31.86	30,442,944	+1.56(+5.16%)
Apr 28, 2015	30.19	30.32	30.04	30.30	10,100,231	+0.00(+0.01%)
Apr 27, 2015	30.31	30.48	30.17	30.29	10,707,352	-0.02(-0.07%)
Apr 24, 2015	29.99	30.35	29.99	30.32	6,153,739	+0.01(+0.03%)
Apr 23, 2015	30.26	30.39	30.15	30.31	24,782,774	-0.02(-0.05%)
Apr 22, 2015	30.16	30.36	30.00	30.32	7,372,221	+0.25(+0.83%)
Apr 21, 2015	30.55	30.58	29.99	30.07	23,653,916	-0.38(-1.26%)
Apr 20, 2015	30.50	30.59	30.40	30.46	10,108,885	+0.02(+0.07%)
Apr 17, 2015	30.42	30.50	30.20	30.43	9,671,335	-0.28(-0.92%)
Apr 16, 2015	30.80	30.88	30.69	30.72	7,765,898	-0.20(-0.64%)
Apr 15, 2015	30.83	31.07	30.75	30.92	8,070,880	+0.07(+0.21%)
Apr 14, 2015	30.55	30.92	30.50	30.85	8,295,400	+0.18(+0.59%)
Apr 13, 2015	30.78	30.81	30.65	30.67	10,867,110	-0.12(-0.40%)
Apr 10, 2015	30.81	30.99	30.60	30.79	8,904,696	+0.02(+0.07%)
Apr 09, 2015	30.69	30.81	30.57	30.77	9,846,689	-0.01(-0.04%)
Apr 08, 2015	30.50	30.82	30.42	30.78	13,325,491	+0.32(+1.05%)
Apr 07, 2015	30.36	30.59	30.32	30.46	8,067,525	+0.00(+0.00%)
Apr 06, 2015	29.96	30.57	29.94	30.46	8,742,729	+0.30(+1.01%)
Apr 02, 2015	29.89	30.16	30.16	30.16	13,618,639	+0.28(+0.92%)

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.