Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	30.93	31.10	30.49	30.49	11,503,955	-0.08(-0.27%)
Jun 29, 2015	31.07	31.54	30.56	30.58	6,968,164	-1.05(-3.32%)
Jun 26, 2015	31.89	32.12	31.59	31.63	8,036,481	-0.16(-0.49%)
Jun 25, 2015	31.84	32.27	31.75	31.78	6,444,776	+0.13(+0.41%)
Jun 24, 2015	31.82	31.96	31.50	31.66	7,660,758	-0.21(-0.67%)
Jun 23, 2015	32.08	32.28	31.78	31.87	8,715,781	-0.19(-0.60%)
Jun 22, 2015	31.99	32.26	31.89	32.06	8,287,566	+0.53(+1.67%)
Jun 19, 2015	31.26	31.63	31.06	31.54	15,715,526	+0.33(+1.06%)
Jun 18, 2015	30.45	31.25	30.43	31.20	12,896,050	+0.02(+0.06%)
Jun 17, 2015	31.17	31.52	30.90	31.19	8,155,016	-0.06(-0.21%)
Jun 16, 2015	31.50	31.69	30.94	31.25	9,006,540	-0.26(-0.82%)
Jun 15, 2015	31.99	32.02	31.44	31.51	11,032,221	-0.75(-2.31%)
Jun 12, 2015	31.83	32.52	31.66	32.25	10,642,865	+0.28(+0.86%)
Jun 11, 2015	32.03	32.34	31.80	31.98	9,345,235	+0.23(+0.73%)
Jun 10, 2015	31.72	32.37	31.64	31.75	19,278,272	-0.13(-0.40%)
Jun 09, 2015	32.41	32.44	31.18	31.88	36,108,392	-1.40(-4.21%)
Jun 08, 2015	34.00	34.18	32.99	33.28	11,955,455	-0.98(-2.85%)
Jun 05, 2015	34.36	34.54	33.98	34.25	7,771,866	-0.14(-0.40%)
Jun 04, 2015	34.61	35.20	34.19	34.39	10,136,763	-0.37(-1.06%)
Jun 03, 2015	34.88	35.16	34.53	34.76	7,537,357	-0.09(-0.26%)
Jun 02, 2015	34.37	35.30	34.27	34.85	13,708,057	-0.03(-0.08%)
Jun 01, 2015	34.20	35.25	33.69	34.88	17,506,690	+0.81(+2.37%)
May 29, 2015	33.80	34.31	33.50	34.07	10,491,525	+0.22(+0.65%)
May 28, 2015	33.94	33.99	33.44	33.85	10,137,867	-0.17(-0.49%)
May 27, 2015	33.23	34.02	33.21	34.02	13,051,984	+0.91(+2.75%)
May 26, 2015	34.20	34.20	32.69	33.11	17,814,220	-0.79(-2.33%)
May 22, 2015	34.32	33.90	33.90	33.90	12,219,160	-0.34(-0.99%)
May 21, 2015	34.45	34.76	34.07	34.24	16,300,117	+0.04(+0.11%)
May 20, 2015	37.20	37.22	34.17	34.20	32,992,582	-3.42(-9.09%)
May 19, 2015	38.90	39.00	37.57	37.62	10,343,847	-1.13(-2.92%)
May 18, 2015	38.56	38.87	38.35	38.76	4,508,777	+0.23(+0.60%)
May 15, 2015	38.93	39.07	38.44	38.53	5,118,572	-0.21(-0.55%)
May 14, 2015	38.20	38.86	38.07	38.74	5,604,294	+0.78(+2.06%)
May 13, 2015	39.17	39.50	37.85	37.96	9,478,504	-0.90(-2.32%)
May 12, 2015	39.22	39.22	38.63	38.86	4,814,609	-0.71(-1.79%)
May 11, 2015	39.50	39.81	39.29	39.57	5,525,633	-0.19(-0.49%)
May 08, 2015	39.21	39.96	39.16	39.76	8,065,218	+1.04(+2.68%)
May 07, 2015	37.81	38.79	37.81	38.72	7,059,328	+1.12(+2.98%)
May 06, 2015	37.12	37.91	36.53	37.60	7,305,655	+0.32(+0.86%)
May 05, 2015	37.82	38.18	37.24	37.28	6,834,752	-1.20(-3.11%)
May 04, 2015	39.15	39.29	38.40	38.47	6,022,666	-0.71(-1.81%)
May 01, 2015	37.55	39.27	37.55	39.18	8,431,062	+1.88(+5.03%)
Apr 30, 2015	37.30	38.15	37.14	37.30	7,058,972	-0.36(-0.95%)
Apr 29, 2015	38.31	38.45	36.88	37.66	8,497,526	-0.86(-2.24%)
Apr 28, 2015	38.76	39.04	38.02	38.53	6,429,632	-0.37(-0.95%)
Apr 27, 2015	39.95	39.99	38.86	38.89	5,688,417	-1.10(-2.76%)
Apr 24, 2015	39.82	40.16	39.38	40.00	6,903,230	+0.21(+0.53%)
Apr 23, 2015	39.87	40.64	39.71	39.79	9,834,944	+0.38(+0.96%)
Apr 22, 2015	39.57	39.68	39.20	39.41	6,232,688	-0.17(-0.42%)
Apr 21, 2015	39.28	39.68	39.03	39.57	4,799,251	+0.42(+1.08%)
Apr 20, 2015	38.84	39.18	38.38	39.15	6,096,854	+0.72(+1.87%)
Apr 17, 2015	38.48	39.00	38.43	38.43	7,380,198	-0.42(-1.09%)
Apr 16, 2015	38.73	39.30	38.44	38.86	7,698,291	+0.35(+0.91%)
Apr 15, 2015	40.10	40.14	38.49	38.51	8,840,068	-0.58(-1.48%)
Apr 14, 2015	39.21	39.40	38.92	39.09	4,604,706	-0.24(-0.61%)
Apr 13, 2015	39.11	40.22	39.09	39.33	5,582,989	-0.06(-0.14%)
Apr 10, 2015	39.36	39.81	39.27	39.38	4,937,846	+0.00(+0.00%)
Apr 09, 2015	39.47	39.74	38.78	39.38	7,744,034	-0.03(-0.07%)
Apr 08, 2015	38.16	39.43	38.01	39.41	7,133,528	+1.39(+3.65%)
Apr 07, 2015	37.93	38.55	37.92	38.02	8,371,340	+0.23(+0.61%)
Apr 06, 2015	38.42	38.54	37.75	37.79	12,380,474	-1.63(-4.13%)
Apr 02, 2015	40.12	39.42	39.42	39.42	9,411,381	-0.54(-1.36%)

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.