Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	32.81	32.97	32.70	32.83	12,418,608	-0.05(-0.16%)
May 28, 2015	32.79	32.96	32.67	32.88	13,539,015	+0.07(+0.22%)
May 27, 2015	32.70	32.86	32.63	32.80	10,354,289	+0.13(+0.41%)
May 26, 2015	32.83	32.86	32.46	32.67	14,321,116	-0.21(-0.63%)
May 22, 2015	32.81	32.88	32.88	32.88	12,097,879	-0.05(-0.16%)
May 21, 2015	33.02	33.06	32.77	32.93	10,930,177	-0.01(-0.04%)
May 20, 2015	32.89	33.18	32.82	32.94	12,294,132	+0.05(+0.16%)
May 19, 2015	32.67	32.97	32.56	32.89	17,497,024	+0.07(+0.22%)
May 18, 2015	32.53	32.88	32.53	32.82	13,885,041	+0.13(+0.38%)
May 15, 2015	32.36	32.76	32.31	32.69	24,119,702	+0.42(+1.30%)
May 14, 2015	32.07	32.36	32.04	32.27	16,597,093	+0.37(+1.16%)
May 13, 2015	32.33	32.43	31.79	31.90	18,951,794	-0.32(-0.98%)
May 12, 2015	32.09	32.26	31.90	32.22	18,347,200	-0.04(-0.11%)
May 11, 2015	32.47	32.74	32.23	32.26	17,134,356	-0.22(-0.68%)
May 08, 2015	32.66	32.84	32.35	32.48	19,498,858	+0.23(+0.71%)
May 07, 2015	32.24	32.47	32.16	32.25	17,199,418	+0.12(+0.37%)
May 06, 2015	32.30	32.46	31.81	32.13	23,014,074	-0.18(-0.55%)
May 05, 2015	32.99	32.99	32.22	32.31	25,244,240	-0.74(-2.23%)
May 04, 2015	32.81	33.30	32.76	33.05	18,061,644	+0.24(+0.74%)
May 01, 2015	32.54	32.82	32.41	32.80	16,955,928	+0.18(+0.57%)
Apr 30, 2015	32.93	32.94	32.37	32.62	23,843,776	-0.38(-1.16%)
Apr 29, 2015	32.90	33.11	32.73	33.00	18,072,406	-0.14(-0.42%)
Apr 28, 2015	32.77	33.15	32.65	33.14	13,214,816	+0.24(+0.72%)
Apr 27, 2015	33.39	33.44	32.80	32.91	14,243,497	-0.40(-1.20%)
Apr 24, 2015	32.97	33.53	32.89	33.30	19,713,154	+0.33(+1.01%)
Apr 23, 2015	32.68	33.13	32.68	32.97	12,496,811	+0.18(+0.56%)
Apr 22, 2015	32.82	32.88	32.58	32.79	11,859,758	+0.07(+0.20%)
Apr 21, 2015	33.02	33.27	32.60	32.72	15,860,120	-0.30(-0.89%)
Apr 20, 2015	32.66	33.27	32.64	33.02	12,566,201	+0.49(+1.50%)
Apr 17, 2015	32.51	32.80	32.42	32.53	11,523,931	-0.12(-0.36%)
Apr 16, 2015	32.75	32.79	32.38	32.65	18,393,582	-0.21(-0.65%)
Apr 15, 2015	32.87	33.15	32.82	32.86	13,124,365	+0.08(+0.25%)
Apr 14, 2015	32.70	32.89	32.61	32.78	14,947,123	+0.16(+0.50%)
Apr 13, 2015	32.88	32.95	32.59	32.62	11,491,183	-0.32(-0.99%)
Apr 10, 2015	32.82	33.08	32.67	32.94	12,568,067	+0.24(+0.74%)
Apr 09, 2015	32.83	32.84	32.50	32.70	15,467,030	-0.14(-0.43%)
Apr 08, 2015	32.94	32.98	32.67	32.84	12,144,156	-0.10(-0.29%)
Apr 07, 2015	33.31	33.33	32.91	32.94	9,381,308	-0.38(-1.15%)
Apr 06, 2015	33.00	33.52	32.97	33.32	16,939,296	+0.46(+1.39%)
Apr 02, 2015	32.75	32.86	32.86	32.86	15,276,523	+0.06(+0.18%)
Apr 01, 2015	32.68	32.89	32.29	32.80	23,439,126	+0.03(+0.09%)
Mar 31, 2015	32.67	33.08	32.53	32.77	13,839,622	+0.01(+0.02%)
Mar 30, 2015	32.54	32.89	32.36	32.77	11,492,764	+0.40(+1.23%)
Mar 27, 2015	32.23	32.56	32.14	32.37	9,189,311	+0.19(+0.60%)
Mar 26, 2015	32.37	32.58	32.08	32.18	17,217,186	-0.27(-0.84%)
Mar 25, 2015	32.91	33.05	32.42	32.45	19,193,520	-0.38(-1.17%)
Mar 24, 2015	33.19	33.36	32.75	32.83	14,409,831	-0.37(-1.11%)
Mar 23, 2015	33.16	33.36	33.08	33.20	13,909,496	+0.02(+0.07%)
Mar 20, 2015	33.15	33.27	32.83	33.18	18,815,582	+0.30(+0.90%)
Mar 19, 2015	33.01	33.41	32.80	32.88	17,983,196	-0.31(-0.93%)
Mar 18, 2015	32.31	33.40	32.22	33.19	32,418,570	+0.87(+2.69%)
Mar 17, 2015	32.28	32.51	32.21	32.32	12,554,532	-0.05(-0.16%)
Mar 16, 2015	32.06	32.61	32.01	32.37	17,500,012	+0.55(+1.72%)
Mar 13, 2015	32.11	32.11	31.53	31.82	19,107,148	-0.33(-1.02%)
Mar 12, 2015	31.76	32.28	31.72	32.15	23,335,790	+0.60(+1.90%)
Mar 11, 2015	31.65	31.94	31.48	31.55	13,646,680	-0.20(-0.65%)
Mar 10, 2015	31.73	32.14	31.67	31.76	18,612,174	-0.06(-0.18%)
Mar 09, 2015	31.84	31.98	31.75	31.81	17,803,612	+0.06(+0.18%)
Mar 06, 2015	32.21	32.29	31.63	31.76	36,614,024	-0.98(-3.00%)
Mar 05, 2015	32.56	32.88	32.56	32.74	15,791,855	+0.26(+0.79%)
Mar 04, 2015	32.59	32.66	32.37	32.48	16,469,982	-0.18(-0.56%)
Mar 03, 2015	32.44	32.70	32.25	32.66	25,354,664	+0.20(+0.61%)

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.