Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	32.67	32.69	31.88	32.22	2,801,102	-0.74(-2.26%)
May 28, 2015	33.01	33.04	32.63	32.96	1,286,493	-0.09(-0.28%)
May 27, 2015	32.44	33.21	32.41	33.05	1,790,463	+0.91(+2.84%)
May 26, 2015	32.66	32.69	32.03	32.14	1,526,921	-0.94(-2.84%)
May 22, 2015	33.31	33.08	33.08	33.08	532,188	-0.34(-1.01%)
May 21, 2015	33.27	33.54	33.25	33.42	1,112,589	+0.33(+0.99%)
May 20, 2015	32.88	33.21	32.82	33.09	921,972	-0.11(-0.33%)
May 19, 2015	32.90	33.31	32.84	33.20	2,345,385	+0.34(+1.03%)
May 18, 2015	32.74	33.09	32.62	32.86	692,079	-0.08(-0.24%)
May 15, 2015	33.05	33.10	32.69	32.94	6,566,334	-0.18(-0.53%)
May 14, 2015	33.03	33.21	32.86	33.12	1,237,555	+0.59(+1.80%)
May 13, 2015	32.80	32.93	32.52	32.53	1,329,064	+0.10(+0.30%)
May 12, 2015	32.38	32.54	32.29	32.43	1,256,734	+0.25(+0.79%)
May 11, 2015	32.27	32.48	32.18	32.18	1,193,641	-0.42(-1.28%)
May 08, 2015	32.05	32.61	32.04	32.59	1,736,047	+0.65(+2.04%)
May 07, 2015	32.08	32.18	31.88	31.94	2,278,966	-0.30(-0.93%)
May 06, 2015	32.33	32.58	32.15	32.24	2,123,236	+0.59(+1.87%)
May 05, 2015	32.24	32.24	31.60	31.65	1,908,524	-0.82(-2.53%)
May 04, 2015	32.50	32.72	32.41	32.47	1,429,639	+0.10(+0.31%)
May 01, 2015	32.05	32.38	31.92	32.37	1,223,996	+0.47(+1.46%)
Apr 30, 2015	31.85	32.31	31.80	31.90	4,707,721	-0.42(-1.29%)
Apr 29, 2015	32.41	32.57	32.00	32.32	2,130,526	-0.22(-0.68%)
Apr 28, 2015	32.50	32.57	32.23	32.54	1,634,757	-0.45(-1.38%)
Apr 27, 2015	33.30	33.45	32.99	32.99	3,153,300	+0.33(+1.02%)
Apr 24, 2015	32.58	32.88	32.36	32.66	1,227,791	-0.01(-0.02%)
Apr 23, 2015	32.29	32.70	32.17	32.67	964,828	+0.11(+0.33%)
Apr 22, 2015	32.66	32.66	32.39	32.56	1,958,763	+0.02(+0.06%)
Apr 21, 2015	32.52	32.63	32.39	32.54	3,686,510	+0.12(+0.37%)
Apr 20, 2015	32.48	32.64	32.38	32.42	3,380,951	-0.20(-0.60%)
Apr 17, 2015	32.68	32.70	32.35	32.62	1,448,766	-0.29(-0.88%)
Apr 16, 2015	32.96	33.06	32.65	32.91	1,178,328	-0.01(-0.04%)
Apr 15, 2015	33.09	33.15	32.77	32.92	2,590,786	+0.04(+0.12%)
Apr 14, 2015	32.89	33.04	32.79	32.88	5,317,821	+0.15(+0.44%)
Apr 13, 2015	32.94	33.11	32.74	32.74	1,591,855	-0.30(-0.92%)
Apr 10, 2015	32.84	33.11	32.80	33.04	1,351,975	+0.30(+0.93%)
Apr 09, 2015	32.68	32.78	32.51	32.74	988,606	+0.25(+0.76%)
Apr 08, 2015	32.84	32.86	32.38	32.49	1,376,156	-0.07(-0.21%)
Apr 07, 2015	32.75	32.86	32.52	32.56	2,003,970	+0.27(+0.82%)
Apr 06, 2015	32.34	32.65	32.29	32.29	1,754,363	+0.08(+0.24%)
Apr 02, 2015	32.09	32.22	32.22	32.22	4,989,211	+0.71(+2.24%)
Apr 01, 2015	31.76	31.76	31.35	31.51	1,967,120	+0.31(+0.99%)
Mar 31, 2015	31.06	31.33	30.99	31.20	2,657,635	-0.50(-1.59%)
Mar 30, 2015	31.68	31.83	31.58	31.71	1,285,475	+0.17(+0.54%)
Mar 27, 2015	31.28	31.64	31.15	31.54	1,676,197	+0.74(+2.40%)
Mar 26, 2015	31.48	31.48	30.71	30.80	4,341,572	-0.95(-2.98%)
Mar 25, 2015	32.17	32.22	31.67	31.74	2,569,840	-0.52(-1.60%)
Mar 24, 2015	32.39	32.48	32.21	32.26	1,705,609	+0.09(+0.27%)
Mar 23, 2015	32.18	32.38	32.02	32.17	2,297,018	+0.21(+0.67%)
Mar 20, 2015	31.75	32.23	31.61	31.96	3,751,564	+0.74(+2.37%)
Mar 19, 2015	31.07	31.30	31.02	31.22	1,914,686	-0.46(-1.45%)
Mar 18, 2015	31.09	31.84	30.99	31.68	2,580,023	+0.78(+2.51%)
Mar 17, 2015	30.74	31.01	30.64	30.91	2,370,015	+0.22(+0.72%)
Mar 16, 2015	30.40	30.84	30.38	30.68	3,483,996	+0.98(+3.29%)
Mar 13, 2015	29.76	29.88	29.62	29.71	1,935,795	-0.31(-1.03%)
Mar 12, 2015	29.85	30.03	29.81	30.02	2,494,480	+0.40(+1.34%)
Mar 11, 2015	29.61	29.81	29.53	29.62	2,264,598	+0.37(+1.27%)
Mar 10, 2015	29.30	29.35	29.13	29.25	2,985,962	-0.78(-2.59%)
Mar 09, 2015	30.06	30.09	29.93	30.02	1,789,244	+0.09(+0.32%)
Mar 06, 2015	30.09	30.18	29.91	29.93	1,704,137	-0.59(-1.94%)
Mar 05, 2015	30.75	30.75	30.46	30.52	2,424,007	+0.01(+0.04%)
Mar 04, 2015	30.39	30.52	30.16	30.51	2,762,050	+0.16(+0.54%)
Mar 03, 2015	30.64	30.70	30.34	30.34	1,767,119	-0.13(-0.43%)

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.