Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	33.99	34.06	33.55	33.75	4,081,842	-0.30(-0.89%)
May 28, 2015	33.95	34.05	33.79	34.05	3,426,468	+0.02(+0.07%)
May 27, 2015	33.76	34.04	33.51	34.03	4,000,720	+0.42(+1.24%)
May 26, 2015	33.77	33.78	33.35	33.61	4,704,078	-0.22(-0.64%)
May 22, 2015	34.07	33.83	33.83	33.83	2,687,278	-0.19(-0.56%)
May 21, 2015	34.06	34.22	33.85	34.02	3,225,869	-0.11(-0.33%)
May 20, 2015	34.30	34.36	33.93	34.13	6,384,726	-0.18(-0.51%)
May 19, 2015	34.03	34.31	34.03	34.31	6,815,831	+0.37(+1.09%)
May 18, 2015	33.56	33.97	33.35	33.94	4,678,532	+0.56(+1.68%)
May 15, 2015	33.70	33.80	33.16	33.38	6,292,633	-0.47(-1.40%)
May 14, 2015	33.82	33.85	33.65	33.85	6,911,301	+0.18(+0.52%)
May 13, 2015	33.58	33.74	33.35	33.67	4,557,060	+0.13(+0.38%)
May 12, 2015	33.43	33.66	33.05	33.55	6,893,033	+0.10(+0.29%)
May 11, 2015	33.27	33.53	33.12	33.45	4,540,274	+0.25(+0.75%)
May 08, 2015	33.13	33.27	32.91	33.20	3,763,464	+0.18(+0.53%)
May 07, 2015	32.97	33.23	32.83	33.03	2,972,112	-0.10(-0.31%)
May 06, 2015	33.10	33.15	32.73	33.13	4,825,551	+0.22(+0.66%)
May 05, 2015	32.99	33.23	32.78	32.91	4,992,788	-0.13(-0.39%)
May 04, 2015	32.67	33.12	32.67	33.04	3,029,557	+0.37(+1.13%)
May 01, 2015	33.07	33.16	32.59	32.67	4,354,930	-0.25(-0.75%)
Apr 30, 2015	33.25	33.38	32.83	32.92	7,046,159	-0.34(-1.01%)
Apr 29, 2015	33.11	33.53	33.05	33.26	7,711,291	+0.12(+0.36%)
Apr 28, 2015	32.60	33.17	32.59	33.14	5,147,323	+0.46(+1.40%)
Apr 27, 2015	33.01	33.22	32.46	32.68	3,923,847	-0.24(-0.73%)
Apr 24, 2015	33.16	33.27	32.83	32.92	3,529,804	-0.29(-0.87%)
Apr 23, 2015	33.11	33.32	33.01	33.21	2,242,637	-0.07(-0.22%)
Apr 22, 2015	33.10	33.38	32.75	33.28	5,635,429	+0.23(+0.70%)
Apr 21, 2015	33.21	33.34	32.98	33.05	3,266,921	-0.01(-0.02%)
Apr 20, 2015	33.06	33.29	32.83	33.06	2,891,360	+0.22(+0.68%)
Apr 17, 2015	33.31	33.31	32.74	32.83	5,111,865	-0.58(-1.75%)
Apr 16, 2015	33.43	33.54	33.05	33.42	4,497,398	-0.01(-0.02%)
Apr 15, 2015	33.00	33.59	32.91	33.43	6,374,944	+0.45(+1.36%)
Apr 14, 2015	33.01	33.10	32.71	32.98	5,907,209	-0.18(-0.53%)
Apr 13, 2015	32.86	33.22	32.61	33.15	3,357,101	+0.33(+1.00%)
Apr 10, 2015	32.76	32.87	32.59	32.83	3,137,180	+0.06(+0.20%)
Apr 09, 2015	32.79	32.85	32.44	32.76	3,511,371	-0.05(-0.15%)
Apr 08, 2015	32.75	32.97	32.67	32.81	3,231,351	+0.06(+0.20%)
Apr 07, 2015	32.63	32.97	32.58	32.75	1,998,311	+0.06(+0.17%)
Apr 06, 2015	32.46	32.85	32.18	32.69	4,627,450	-0.15(-0.46%)
Apr 02, 2015	32.62	32.84	32.84	32.84	2,624,716	+0.18(+0.56%)
Apr 01, 2015	32.49	32.71	32.33	32.66	3,585,730	-0.04(-0.12%)
Mar 31, 2015	32.63	32.77	32.53	32.70	4,430,397	-0.13(-0.39%)
Mar 30, 2015	32.46	32.99	32.40	32.83	2,921,493	+0.55(+1.71%)
Mar 27, 2015	32.37	32.57	32.04	32.27	2,568,336	-0.18(-0.54%)
Mar 26, 2015	32.14	32.47	31.88	32.45	9,276,192	+0.23(+0.72%)
Mar 25, 2015	32.83	32.84	32.18	32.22	5,905,319	-0.54(-1.64%)
Mar 24, 2015	32.89	32.97	32.67	32.75	4,314,532	-0.15(-0.46%)
Mar 23, 2015	33.11	33.25	32.77	32.91	4,340,467	-0.23(-0.70%)
Mar 20, 2015	32.75	33.16	32.65	33.14	4,896,144	+0.51(+1.56%)
Mar 19, 2015	32.71	32.77	32.31	32.63	6,642,416	-0.16(-0.49%)
Mar 18, 2015	33.11	33.36	32.55	32.79	13,617,150	-0.32(-0.96%)
Mar 17, 2015	32.80	33.12	32.67	33.11	4,421,459	+0.18(+0.56%)
Mar 16, 2015	33.10	33.20	32.84	32.92	4,999,613	-0.06(-0.19%)
Mar 13, 2015	33.11	33.16	32.53	32.99	5,332,231	-0.18(-0.55%)
Mar 12, 2015	32.46	33.20	32.46	33.17	9,588,534	+0.85(+2.62%)
Mar 11, 2015	32.08	32.34	32.00	32.33	2,741,479	+0.30(+0.95%)
Mar 10, 2015	32.41	32.42	32.01	32.02	4,649,585	-0.66(-2.00%)
Mar 09, 2015	32.40	32.78	32.37	32.68	4,659,582	+0.28(+0.86%)
Mar 06, 2015	32.33	32.89	32.25	32.40	6,849,758	+0.25(+0.77%)
Mar 05, 2015	31.90	32.18	31.67	32.15	2,439,813	+0.18(+0.57%)
Mar 04, 2015	32.12	32.18	31.90	31.97	2,045,358	-0.22(-0.67%)
Mar 03, 2015	32.26	32.37	32.10	32.18	2,743,017	-0.13(-0.39%)

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.