Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	32.62	32.65	32.25	32.42	842,839	-0.28(-0.85%)
May 28, 2015	32.76	32.77	32.53	32.70	636,014	+0.01(+0.02%)
May 27, 2015	32.32	32.73	32.27	32.69	1,091,439	+0.46(+1.44%)
May 26, 2015	32.60	32.65	32.16	32.23	906,739	-0.48(-1.48%)
May 22, 2015	32.97	32.71	32.71	32.71	624,006	-0.26(-0.78%)
May 21, 2015	32.95	33.04	32.87	32.97	613,425	+0.03(+0.09%)
May 20, 2015	32.79	33.04	32.79	32.94	743,070	+0.02(+0.07%)
May 19, 2015	32.77	33.01	32.71	32.92	908,142	+0.12(+0.38%)
May 18, 2015	32.69	32.85	32.63	32.79	711,891	-0.18(-0.53%)
May 15, 2015	32.95	33.02	32.78	32.97	820,732	-0.07(-0.20%)
May 14, 2015	32.96	33.06	32.88	33.04	1,123,799	+0.51(+1.56%)
May 13, 2015	32.61	32.73	32.38	32.53	2,223,506	+0.07(+0.23%)
May 12, 2015	32.37	32.54	32.29	32.46	1,225,396	-0.11(-0.34%)
May 11, 2015	32.43	32.71	32.36	32.57	1,407,380	-0.19(-0.58%)
May 08, 2015	32.43	32.87	32.41	32.76	1,691,718	+1.00(+3.14%)
May 07, 2015	31.56	31.79	31.49	31.76	1,204,379	+0.11(+0.35%)
May 06, 2015	31.88	31.88	31.54	31.65	1,265,874	+0.07(+0.23%)
May 05, 2015	32.08	32.15	31.56	31.57	1,728,607	-0.61(-1.89%)
May 04, 2015	32.14	32.26	32.08	32.18	850,415	+0.00(+0.00%)
May 01, 2015	31.95	32.18	31.87	32.18	1,219,945	+0.01(+0.02%)
Apr 30, 2015	32.18	32.38	32.12	32.18	1,075,202	-0.12(-0.36%)
Apr 29, 2015	32.61	32.68	32.19	32.29	1,420,097	-0.59(-1.79%)
Apr 28, 2015	32.79	32.95	32.66	32.88	1,041,722	-0.22(-0.67%)
Apr 27, 2015	33.26	33.27	33.04	33.10	1,069,929	+0.08(+0.24%)
Apr 24, 2015	32.98	33.18	32.88	33.02	934,251	+0.07(+0.20%)
Apr 23, 2015	32.57	33.04	32.55	32.95	1,272,253	+0.29(+0.88%)
Apr 22, 2015	32.76	32.84	32.57	32.67	1,719,285	-0.13(-0.38%)
Apr 21, 2015	32.87	32.92	32.73	32.79	1,169,247	+0.26(+0.78%)
Apr 20, 2015	32.73	32.76	32.50	32.54	1,852,891	-0.06(-0.18%)
Apr 17, 2015	32.72	32.73	32.45	32.60	2,733,775	-0.26(-0.78%)
Apr 16, 2015	32.91	32.93	32.59	32.85	2,807,535	+1.21(+3.82%)
Apr 15, 2015	31.68	31.80	31.47	31.64	1,519,316	+0.34(+1.07%)
Apr 14, 2015	31.20	31.37	31.11	31.31	1,081,167	+0.29(+0.94%)
Apr 13, 2015	31.09	31.18	30.99	31.02	723,468	-0.24(-0.77%)
Apr 10, 2015	31.12	31.35	31.11	31.26	833,658	-0.08(-0.26%)
Apr 09, 2015	31.48	31.50	31.29	31.34	1,167,515	+0.03(+0.09%)
Apr 08, 2015	31.59	31.62	31.20	31.31	919,733	-0.07(-0.21%)
Apr 07, 2015	31.50	31.68	31.36	31.37	1,209,820	+0.18(+0.58%)
Apr 06, 2015	31.00	31.39	31.00	31.19	871,824	+0.21(+0.68%)
Apr 02, 2015	30.75	30.98	30.98	30.98	1,640,013	+0.48(+1.58%)
Apr 01, 2015	30.42	30.53	30.23	30.50	2,179,959	+0.09(+0.29%)
Mar 31, 2015	30.32	30.67	30.31	30.41	1,979,179	-0.80(-2.57%)
Mar 30, 2015	31.02	31.31	31.00	31.21	1,047,065	+0.22(+0.71%)
Mar 27, 2015	30.72	31.03	30.70	30.99	869,960	+0.10(+0.33%)
Mar 26, 2015	30.93	30.98	30.67	30.89	1,258,219	-0.26(-0.82%)
Mar 25, 2015	31.58	31.60	31.15	31.15	1,169,355	-0.26(-0.81%)
Mar 24, 2015	31.66	31.72	31.39	31.40	1,309,816	-0.16(-0.51%)
Mar 23, 2015	31.52	31.71	31.46	31.56	1,104,473	+0.04(+0.12%)
Mar 20, 2015	31.43	31.65	31.34	31.53	1,942,119	+0.52(+1.67%)
Mar 19, 2015	31.21	31.28	30.97	31.01	1,852,116	-0.78(-2.45%)
Mar 18, 2015	31.14	31.91	31.07	31.79	2,078,639	+0.79(+2.54%)
Mar 17, 2015	30.93	31.06	30.77	31.00	980,055	-0.12(-0.40%)
Mar 16, 2015	30.99	31.24	30.98	31.12	1,079,679	+0.46(+1.50%)
Mar 13, 2015	30.41	30.68	30.40	30.67	1,619,944	-0.03(-0.09%)
Mar 12, 2015	30.77	30.88	30.56	30.69	1,516,911	+0.01(+0.05%)
Mar 11, 2015	30.80	30.83	30.61	30.68	1,626,838	-0.04(-0.12%)
Mar 10, 2015	30.99	31.04	30.72	30.72	1,575,396	-0.44(-1.40%)
Mar 09, 2015	31.26	31.28	31.03	31.15	1,274,266	-0.21(-0.67%)
Mar 06, 2015	31.88	31.90	31.32	31.36	1,216,196	-0.92(-2.85%)
Mar 05, 2015	32.28	32.35	32.20	32.28	1,347,233	+0.41(+1.28%)
Mar 04, 2015	31.96	32.04	31.78	31.88	2,703,974	-0.24(-0.75%)
Mar 03, 2015	32.34	32.36	32.07	32.12	2,057,761	-0.11(-0.34%)

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.