Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	34.04	34.33	33.85	33.95	2,113,681	+0.12(+0.36%)
Jun 29, 2015	34.32	34.56	33.77	33.83	4,028,288	-0.77(-2.22%)
Jun 26, 2015	34.66	34.76	34.38	34.60	1,663,453	+0.09(+0.27%)
Jun 25, 2015	34.68	34.69	34.45	34.50	2,165,942	-0.06(-0.16%)
Jun 24, 2015	34.77	35.02	34.54	34.56	4,697,921	+0.04(+0.11%)
Jun 23, 2015	34.61	34.69	34.41	34.52	3,469,627	+0.05(+0.13%)
Jun 22, 2015	34.34	34.54	34.34	34.48	2,887,656	+0.32(+0.95%)
Jun 19, 2015	34.16	34.37	33.99	34.15	3,228,877	+0.18(+0.53%)
Jun 18, 2015	33.86	34.17	33.77	33.97	4,885,212	+0.23(+0.69%)
Jun 17, 2015	33.89	33.89	33.47	33.74	1,716,569	-0.03(-0.08%)
Jun 16, 2015	33.87	33.87	33.61	33.77	1,651,245	+0.04(+0.11%)
Jun 15, 2015	33.83	33.92	33.59	33.73	4,451,621	-0.06(-0.16%)
Jun 12, 2015	33.67	33.87	33.57	33.79	2,951,988	+0.06(+0.19%)
Jun 11, 2015	33.69	34.04	33.62	33.72	4,860,164	+0.17(+0.50%)
Jun 10, 2015	33.12	33.60	33.07	33.55	2,660,064	+0.52(+1.57%)
Jun 09, 2015	32.99	33.21	32.77	33.04	2,498,640	-0.09(-0.28%)
Jun 08, 2015	33.39	33.40	33.13	33.13	1,424,858	-0.27(-0.80%)
Jun 05, 2015	33.34	33.44	33.02	33.40	2,746,591	+0.11(+0.33%)
Jun 04, 2015	33.64	33.65	33.22	33.29	2,138,433	-0.41(-1.21%)
Jun 03, 2015	33.59	33.79	33.26	33.69	3,315,817	+0.23(+0.69%)
Jun 02, 2015	33.58	33.60	33.17	33.46	2,546,223	+0.08(+0.25%)
Jun 01, 2015	33.48	33.63	33.28	33.38	2,714,699	+0.09(+0.28%)
May 29, 2015	33.49	33.63	33.24	33.29	2,339,970	-0.31(-0.91%)
May 28, 2015	33.39	33.72	33.37	33.59	3,340,968	+0.05(+0.14%)
May 27, 2015	33.39	33.57	33.13	33.54	2,491,722	+0.26(+0.78%)
May 26, 2015	33.66	33.66	33.17	33.29	3,714,942	-0.24(-0.72%)
May 22, 2015	33.73	33.53	33.53	33.53	2,184,757	-0.19(-0.55%)
May 21, 2015	33.62	33.75	33.54	33.71	1,943,990	+0.04(+0.11%)
May 20, 2015	33.81	33.82	33.44	33.67	2,647,292	-0.16(-0.47%)
May 19, 2015	33.88	34.15	33.78	33.83	5,907,559	+0.20(+0.61%)
May 18, 2015	33.16	33.66	33.15	33.63	5,753,548	+0.33(+1.00%)
May 15, 2015	32.97	33.30	32.76	33.29	2,451,273	+0.27(+0.81%)
May 14, 2015	32.88	33.08	32.67	33.03	2,165,803	+0.31(+0.93%)
May 13, 2015	32.81	32.96	32.60	32.72	3,394,053	+0.00(+0.00%)
May 12, 2015	32.66	32.88	32.40	32.72	3,581,653	-0.21(-0.65%)
May 11, 2015	33.12	33.31	32.92	32.93	3,365,299	-0.22(-0.67%)
May 08, 2015	33.03	33.39	33.03	33.16	3,855,684	+0.44(+1.36%)
May 07, 2015	32.22	32.80	32.17	32.71	3,943,771	+0.42(+1.29%)
May 06, 2015	32.30	32.46	31.89	32.29	4,250,466	-0.05(-0.14%)
May 05, 2015	32.52	32.86	32.30	32.34	4,976,481	-0.31(-0.96%)
May 04, 2015	32.74	32.92	32.57	32.66	3,904,541	+0.01(+0.03%)
May 01, 2015	32.01	32.77	32.00	32.65	6,500,764	+0.60(+1.88%)
Apr 30, 2015	32.50	32.61	32.00	32.04	7,532,912	-0.55(-1.68%)
Apr 29, 2015	32.92	33.04	32.46	32.59	6,035,184	-0.39(-1.18%)
Apr 28, 2015	32.79	33.07	32.54	32.98	3,847,093	+0.09(+0.28%)
Apr 27, 2015	33.39	33.49	32.85	32.89	3,290,644	-0.41(-1.22%)
Apr 24, 2015	32.73	33.31	32.71	33.29	6,250,428	+0.56(+1.70%)
Apr 23, 2015	33.05	33.15	32.60	32.74	10,356,568	-0.52(-1.56%)
Apr 22, 2015	33.40	33.49	33.16	33.26	4,835,898	-0.15(-0.44%)
Apr 21, 2015	33.09	33.50	33.11	33.41	3,907,536	+0.31(+0.95%)
Apr 20, 2015	33.32	33.32	32.92	33.09	3,514,284	+0.11(+0.34%)
Apr 17, 2015	33.17	33.27	32.75	32.98	3,265,851	-0.38(-1.14%)
Apr 16, 2015	33.89	33.89	33.36	33.36	4,916,250	-0.60(-1.77%)
Apr 15, 2015	33.90	34.16	33.73	33.96	3,204,174	+0.13(+0.38%)
Apr 14, 2015	33.73	33.85	33.29	33.83	3,457,630	+0.20(+0.61%)
Apr 13, 2015	33.80	33.97	33.58	33.63	1,873,198	-0.18(-0.52%)
Apr 10, 2015	33.75	33.93	33.47	33.80	5,114,052	+0.07(+0.22%)
Apr 09, 2015	34.01	34.11	33.45	33.73	3,764,621	-0.35(-1.03%)
Apr 08, 2015	33.79	34.10	33.67	34.08	2,117,165	+0.39(+1.15%)
Apr 07, 2015	34.19	34.19	33.68	33.69	4,230,555	-0.44(-1.28%)
Apr 06, 2015	34.17	34.42	34.04	34.13	4,319,721	-0.13(-0.38%)
Apr 02, 2015	33.85	34.26	34.26	34.26	4,745,697	+0.42(+1.23%)

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.