Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	32.19	32.21	31.61	31.86	146,158	-0.32(-0.99%)
May 28, 2015	32.30	32.30	32.10	32.18	33,308	-0.20(-0.62%)
May 27, 2015	31.85	32.55	31.85	32.38	163,737	+0.62(+1.95%)
May 26, 2015		32.05	31.68	31.76	101,981	-0.29(-0.90%)
May 25, 2015	32.01	32.53	31.99	32.05	33,700	+0.05(+0.16%)
May 22, 2015	31.64	32.14	31.61	32.00	204,974	+0.39(+1.23%)
May 21, 2015	30.90	31.73	30.80	31.61	847,787	+0.88(+2.86%)
May 20, 2015	31.10	31.11	30.60	30.73	489,330	-0.34(-1.09%)
May 19, 2015	31.30	31.58	30.93	31.07	200,624	-0.13(-0.42%)
May 15, 2015		31.20	31.20	31.20	0	-0.02(-0.06%)
May 14, 2015	31.58	31.58	31.18	31.22	208,722	-0.22(-0.70%)
May 13, 2015	31.80	31.80	31.26	31.44	182,338	-0.29(-0.91%)
May 12, 2015	32.02	32.26	31.00	31.73	140,969	-0.60(-1.86%)
May 11, 2015	32.38	32.41	32.10	32.33	121,562	-0.12(-0.37%)
May 08, 2015	33.25	33.29	32.27	32.45	138,694	-0.60(-1.82%)
May 07, 2015	32.86	33.45	32.85	33.05	694,872	+0.04(+0.12%)
May 06, 2015	33.12	33.27	32.25	33.01	493,078	-0.02(-0.06%)
May 05, 2015	33.30	33.30	32.76	33.03	118,558	-0.41(-1.23%)
May 04, 2015	33.24	33.66	33.10	33.44	141,453	+0.28(+0.84%)
May 01, 2015	33.11	33.25	33.07	33.16	73,169	-0.02(-0.06%)
Apr 30, 2015	33.30	33.50	33.08	33.18	207,397	-0.12(-0.36%)
Apr 29, 2015	33.68	33.92	33.05	33.30	207,243	-0.49(-1.45%)
Apr 28, 2015	33.83	34.00	33.68	33.79	201,075	+0.02(+0.06%)
Apr 27, 2015	33.64	33.89	33.36	33.77	107,716	+0.16(+0.48%)
Apr 24, 2015	33.30	33.76	33.17	33.61	373,448	+0.33(+0.99%)
Apr 23, 2015	33.10	33.31	32.95	33.28	123,598	+0.12(+0.36%)
Apr 22, 2015	33.21	33.31	33.03	33.16	205,371	-0.06(-0.18%)
Apr 21, 2015	33.62	33.69	33.09	33.22	130,415	-0.42(-1.25%)
Apr 20, 2015	33.88	33.90	33.44	33.64	163,276	-0.11(-0.33%)
Apr 17, 2015	33.71	33.94	33.50	33.75	179,005	+0.19(+0.57%)
Apr 16, 2015	33.38	33.61	33.30	33.56	97,038	+0.18(+0.54%)
Apr 15, 2015	33.37	33.69	33.06	33.38	175,233	+0.01(+0.03%)
Apr 14, 2015	33.60	33.73	33.20	33.37	199,115	-0.48(-1.42%)
Apr 13, 2015	33.63	34.16	33.54	33.85	264,191	+0.27(+0.80%)
Apr 10, 2015	33.85	33.85	33.45	33.58	72,584	-0.17(-0.50%)
Apr 09, 2015	33.85	33.98	33.73	33.75	211,518	-0.09(-0.27%)
Apr 08, 2015	33.66	34.09	33.39	33.84	288,058	+0.19(+0.56%)
Apr 07, 2015	33.70	33.97	33.51	33.65	267,345	-0.12(-0.36%)
Apr 06, 2015	33.52	34.16	33.52	33.77	208,076	-0.33(-0.97%)
Apr 02, 2015		34.10	34.10	34.10	0	+0.23(+0.68%)
Apr 01, 2015	33.90	34.15	33.68	33.87	298,385	-0.01(-0.03%)
Mar 31, 2015	34.05	34.16	33.79	33.88	131,523	-0.15(-0.44%)
Mar 30, 2015	33.87	34.50	33.78	34.03	318,170	+0.18(+0.53%)
Mar 27, 2015	34.21	34.41	33.40	33.85	454,898	-0.18(-0.53%)
Mar 26, 2015	33.65	34.07	33.60	34.03	211,599	+0.35(+1.04%)
Mar 25, 2015	33.14	33.70	33.03	33.68	162,126	+0.34(+1.02%)
Mar 24, 2015	32.95	33.53	32.95	33.34	207,170	+0.34(+1.03%)
Mar 23, 2015	33.17	33.35	32.89	33.00	92,492	-0.12(-0.36%)
Mar 20, 2015	32.88	33.34	32.51	33.12	225,386	+0.18(+0.55%)
Mar 19, 2015	33.44	33.75	32.70	32.94	181,602	-0.51(-1.52%)
Mar 18, 2015	33.90	33.90	33.38	33.45	163,815	-0.43(-1.27%)
Mar 17, 2015	33.67	33.98	33.24	33.88	363,503	+0.02(+0.06%)
Mar 16, 2015	33.75	34.03	33.75	33.86	225,133	+0.12(+0.36%)
Mar 13, 2015	34.25	34.25	33.52	33.74	111,120	-0.46(-1.35%)
Mar 12, 2015	33.52	34.70	33.33	34.20	317,162	+0.91(+2.73%)
Mar 11, 2015	33.98	33.98	33.14	33.29	156,867	-0.44(-1.30%)
Mar 10, 2015	32.99	34.05	32.99	33.73	343,993	+0.86(+2.62%)
Mar 09, 2015	32.89	33.20	32.51	32.87	63,899	-0.04(-0.12%)
Mar 06, 2015	32.90	33.18	32.81	32.91	111,918	-0.01(-0.03%)
Mar 05, 2015	32.67	33.15	32.67	32.92	188,194	+0.25(+0.77%)
Mar 04, 2015		32.91	32.56	32.67	225,645	+0.11(+0.34%)
Mar 03, 2015		32.70		32.56	154,082	+0.14(+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.