Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	33.16	34.17	33.12	34.06	1,686,242	+1.25(+3.80%)
Jun 29, 2015	34.60	34.63	32.75	32.81	1,701,875	-2.29(-6.52%)
Jun 26, 2015	34.79	35.23	34.65	35.10	2,241,836	+0.62(+1.81%)
Jun 25, 2015	34.62	34.78	34.28	34.48	673,694	+0.07(+0.19%)
Jun 24, 2015	34.94	35.12	34.39	34.41	969,929	-0.67(-1.90%)
Jun 23, 2015	35.19	35.46	34.77	35.08	1,748,872	+0.01(+0.03%)
Jun 22, 2015	35.64	35.64	34.99	35.06	1,138,302	-0.16(-0.45%)
Jun 19, 2015	35.26	35.55	35.17	35.22	4,729,976	-0.16(-0.46%)
Jun 18, 2015	35.00	35.58	34.98	35.38	1,825,829	+0.61(+1.76%)
Jun 17, 2015	34.71	35.12	34.40	34.77	1,194,867	+0.20(+0.58%)
Jun 16, 2015	34.19	34.62	33.71	34.57	1,165,978	+0.29(+0.85%)
Jun 15, 2015	33.02	34.39	33.02	34.28	1,301,039	+0.91(+2.74%)
Jun 12, 2015	33.71	33.71	33.23	33.37	719,274	-0.50(-1.47%)
Jun 11, 2015	33.62	33.87	33.31	33.86	689,023	+0.28(+0.83%)
Jun 10, 2015	33.22	33.66	33.04	33.59	862,099	+0.58(+1.76%)
Jun 09, 2015	33.43	33.50	32.89	33.00	1,325,818	-0.50(-1.48%)
Jun 08, 2015	34.21	34.22	33.50	33.50	563,618	-0.64(-1.88%)
Jun 05, 2015	33.95	34.17	33.48	34.14	1,375,636	+0.38(+1.13%)
Jun 04, 2015	33.97	34.18	33.67	33.76	669,356	-0.35(-1.03%)
Jun 03, 2015	33.95	34.14	33.62	34.11	461,502	+0.41(+1.20%)
Jun 02, 2015	33.38	33.91	33.28	33.71	522,266	+0.08(+0.23%)
Jun 01, 2015	33.83	33.88	33.25	33.63	630,614	-0.02(-0.05%)
May 29, 2015	34.00	34.03	33.57	33.65	834,866	-0.30(-0.87%)
May 28, 2015	34.02	34.09	33.67	33.94	558,925	-0.13(-0.39%)
May 27, 2015	33.13	34.15	33.13	34.08	709,576	+0.22(+0.66%)
May 26, 2015	33.99	34.04	33.51	33.85	898,267	-0.21(-0.62%)
May 22, 2015	34.09	34.06	34.06	34.06	508,096	-0.12(-0.35%)
May 21, 2015	33.80	34.22	33.43	34.19	1,038,518	+0.42(+1.26%)
May 20, 2015	33.50	33.94	33.20	33.76	468,178	+0.35(+1.03%)
May 19, 2015	34.31	34.35	33.25	33.42	1,334,812	-0.71(-2.08%)
May 18, 2015	33.73	34.22	33.66	34.13	883,504	+0.31(+0.91%)
May 15, 2015	33.78	34.12	33.61	33.82	960,956	-0.02(-0.07%)
May 14, 2015	33.51	33.94	33.28	33.84	795,043	+0.43(+1.29%)
May 13, 2015	33.56	33.85	33.37	33.41	939,834	+0.00(+0.00%)
May 12, 2015	33.31	33.56	33.13	33.41	814,569	+0.00(+0.00%)
May 11, 2015	33.70	33.79	33.35	33.41	1,229,669	-0.21(-0.63%)
May 08, 2015	33.53	33.85	33.34	33.62	1,012,353	+0.44(+1.31%)
May 07, 2015	32.93	33.32	32.87	33.19	1,056,591	+0.13(+0.38%)
May 06, 2015	32.70	33.07	32.63	33.06	1,747,909	+0.41(+1.26%)
May 05, 2015	32.58	32.85	32.57	32.65	781,386	-0.04(-0.13%)
May 04, 2015	32.57	33.13	32.57	32.69	1,286,966	+0.17(+0.52%)
May 01, 2015	32.36	32.71	32.20	32.52	1,179,649	+0.41(+1.26%)
Apr 30, 2015	32.44	32.60	32.09	32.11	1,358,850	-0.28(-0.86%)
Apr 29, 2015	32.49	32.85	32.28	32.39	1,674,525	-0.37(-1.12%)
Apr 28, 2015	32.79	33.02	32.43	32.76	1,514,181	+0.08(+0.26%)
Apr 27, 2015	33.33	33.76	32.49	32.68	2,208,528	-0.95(-2.83%)
Apr 24, 2015	34.08	34.08	33.50	33.63	1,083,901	-0.19(-0.57%)
Apr 23, 2015	34.09	34.29	33.59	33.82	1,517,756	-0.21(-0.62%)
Apr 22, 2015	34.24	34.41	33.72	34.03	1,403,262	-0.05(-0.14%)
Apr 21, 2015	34.21	34.34	33.86	34.08	1,612,787	+0.22(+0.66%)
Apr 20, 2015	34.22	34.29	33.67	33.86	1,240,211	-0.01(-0.02%)
Apr 17, 2015	34.15	34.15	33.24	33.86	1,098,436	-0.30(-0.88%)
Apr 16, 2015	33.89	34.20	33.04	34.16	1,603,230	+0.46(+1.36%)
Apr 15, 2015	33.69	33.72	32.92	33.70	1,257,473	+0.41(+1.23%)
Apr 14, 2015	32.96	33.48	32.89	33.30	1,059,902	+0.11(+0.33%)
Apr 13, 2015	33.51	33.64	33.02	33.19	1,124,587	-0.24(-0.72%)
Apr 10, 2015	33.45	34.29	33.24	33.43	1,875,877	+0.07(+0.20%)
Apr 09, 2015	32.80	33.42	32.61	33.36	1,556,044	+0.80(+2.46%)
Apr 08, 2015	32.02	33.03	31.90	32.56	1,500,058	+0.63(+1.96%)
Apr 07, 2015	32.24	32.83	31.89	31.94	1,292,327	-0.35(-1.08%)
Apr 06, 2015	31.98	32.52	31.81	32.28	685,295	+0.15(+0.47%)
Apr 02, 2015	31.69	32.13	32.13	32.13	970,985	+0.32(+1.02%)

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.