Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	40.01	40.18	39.51	39.67	1,576,100	+0.03(+0.08%)
Jun 29, 2015	40.09	40.26	39.61	39.63	1,126,538	-0.76(-1.89%)
Jun 26, 2015	40.61	40.77	40.33	40.40	2,437,374	-0.22(-0.54%)
Jun 25, 2015	40.97	40.97	40.51	40.61	642,363	-0.20(-0.49%)
Jun 24, 2015	41.03	41.17	40.79	40.81	746,646	-0.33(-0.79%)
Jun 23, 2015	41.23	41.33	40.99	41.14	1,057,684	+0.02(+0.04%)
Jun 22, 2015	41.26	41.38	41.02	41.12	728,416	+0.01(+0.02%)
Jun 19, 2015	41.18	41.36	41.05	41.12	1,768,187	-0.16(-0.39%)
Jun 18, 2015	41.37	41.51	41.17	41.28	1,498,135	-0.09(-0.22%)
Jun 17, 2015	41.18	41.47	41.08	41.37	895,814	+0.21(+0.51%)
Jun 16, 2015	40.74	41.16	40.37	41.16	1,162,484	+0.42(+1.03%)
Jun 15, 2015	40.24	40.76	40.24	40.74	1,167,503	+0.06(+0.14%)
Jun 12, 2015	40.68	40.85	40.59	40.68	897,744	-0.11(-0.27%)
Jun 11, 2015	40.37	40.79	40.25	40.79	1,564,285	+0.47(+1.16%)
Jun 10, 2015	40.00	40.34	39.83	40.32	1,006,179	+0.49(+1.22%)
Jun 09, 2015	39.90	39.96	39.65	39.83	950,833	-0.17(-0.42%)
Jun 08, 2015	40.19	40.32	39.88	40.00	972,259	-0.16(-0.40%)
Jun 05, 2015	40.29	40.50	39.98	40.16	1,023,486	+0.03(+0.06%)
Jun 04, 2015	40.31	40.50	40.07	40.14	733,806	-0.33(-0.81%)
Jun 03, 2015	40.40	40.62	40.14	40.46	820,068	+0.22(+0.54%)
Jun 02, 2015	40.35	40.40	40.14	40.24	844,375	-0.16(-0.39%)
Jun 01, 2015	40.49	40.70	40.13	40.40	1,077,083	+0.08(+0.21%)
May 29, 2015	40.64	40.65	40.15	40.32	6,745,776	-0.29(-0.72%)
May 28, 2015	40.84	40.93	40.45	40.61	1,275,987	-0.24(-0.59%)
May 27, 2015	40.89	40.97	40.63	40.85	1,362,358	+0.00(+0.00%)
May 26, 2015	40.79	40.94	40.59	40.85	1,793,896	-0.11(-0.26%)
May 22, 2015	40.85	40.96	40.96	40.96	752,119	+0.03(+0.08%)
May 21, 2015	41.09	41.16	40.87	40.93	1,046,504	-0.27(-0.65%)
May 20, 2015	40.61	41.27	40.49	41.19	1,790,615	+0.67(+1.64%)
May 19, 2015	40.36	40.63	40.21	40.53	1,947,168	+0.29(+0.72%)
May 18, 2015	39.99	40.40	39.94	40.24	1,985,405	+0.27(+0.69%)
May 15, 2015	40.26	40.34	39.95	39.96	1,425,706	-0.28(-0.70%)
May 14, 2015	40.40	40.40	40.13	40.24	1,954,376	+0.06(+0.14%)
May 13, 2015	39.82	40.28	39.57	40.19	2,196,777	+0.42(+1.05%)
May 12, 2015	39.57	39.91	39.27	39.77	648,274	-0.03(-0.08%)
May 11, 2015	39.68	40.06	39.65	39.80	1,073,181	-0.02(-0.06%)
May 08, 2015	40.08	40.16	39.82	39.83	963,061	+0.10(+0.25%)
May 07, 2015	39.63	39.85	39.44	39.73	910,337	+0.20(+0.51%)
May 06, 2015	39.27	39.55	39.01	39.53	998,043	+0.26(+0.66%)
May 05, 2015	39.53	39.73	38.99	39.27	2,060,753	-0.43(-1.09%)
May 04, 2015	39.93	40.04	39.65	39.70	754,461	-0.17(-0.44%)
May 01, 2015	39.95	40.22	39.84	39.88	730,896	+0.07(+0.19%)
Apr 30, 2015	40.30	40.34	39.70	39.80	1,376,016	-0.60(-1.48%)
Apr 29, 2015	40.23	40.56	40.11	40.40	1,376,884	-0.10(-0.25%)
Apr 28, 2015	40.32	40.74	40.22	40.50	1,671,701	+0.12(+0.29%)
Apr 27, 2015	40.83	40.84	40.30	40.39	1,456,543	-0.44(-1.08%)
Apr 24, 2015	39.60	40.87	39.56	40.83	2,229,658	+1.08(+2.72%)
Apr 23, 2015	39.51	39.96	39.51	39.74	1,207,632	+0.04(+0.10%)
Apr 22, 2015	39.66	39.70	39.29	39.70	560,377	+0.04(+0.10%)
Apr 21, 2015	39.93	40.06	39.45	39.66	1,094,417	-0.21(-0.52%)
Apr 20, 2015	39.74	39.97	39.70	39.87	987,525	+0.21(+0.52%)
Apr 17, 2015	39.71	39.71	39.20	39.66	1,193,226	-0.27(-0.67%)
Apr 16, 2015	39.75	40.12	39.70	39.93	905,564	+0.17(+0.42%)
Apr 15, 2015	39.94	40.00	39.72	39.76	866,608	-0.13(-0.33%)
Apr 14, 2015	39.63	39.93	39.41	39.89	592,215	+0.19(+0.48%)
Apr 13, 2015	39.69	39.73	39.34	39.70	536,369	+0.05(+0.13%)
Apr 10, 2015	39.38	39.83	39.38	39.65	601,446	+0.23(+0.59%)
Apr 09, 2015	39.29	39.53	39.08	39.42	665,624	+0.02(+0.06%)
Apr 08, 2015	38.98	39.40	38.90	39.40	543,881	+0.42(+1.09%)
Apr 07, 2015	39.26	39.32	38.95	38.97	677,853	-0.25(-0.64%)
Apr 06, 2015	38.70	39.44	38.70	39.22	931,309	+0.22(+0.58%)
Apr 02, 2015	38.78	39.00	39.00	39.00	1,018,287	+0.11(+0.28%)

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.