Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	33.49	33.63	33.24	33.29	2,339,970	-0.31(-0.91%)
May 28, 2015	33.39	33.72	33.37	33.59	3,340,968	+0.05(+0.14%)
May 27, 2015	33.39	33.57	33.13	33.54	2,491,722	+0.26(+0.78%)
May 26, 2015	33.66	33.66	33.17	33.29	3,714,942	-0.24(-0.72%)
May 22, 2015	33.73	33.53	33.53	33.53	2,184,757	-0.19(-0.55%)
May 21, 2015	33.62	33.75	33.54	33.71	1,943,990	+0.04(+0.11%)
May 20, 2015	33.81	33.82	33.44	33.67	2,647,292	-0.16(-0.47%)
May 19, 2015	33.88	34.15	33.78	33.83	5,907,559	+0.20(+0.61%)
May 18, 2015	33.16	33.66	33.15	33.63	5,753,548	+0.33(+1.00%)
May 15, 2015	32.97	33.30	32.76	33.29	2,451,273	+0.27(+0.81%)
May 14, 2015	32.88	33.08	32.67	33.03	2,165,803	+0.31(+0.93%)
May 13, 2015	32.81	32.96	32.60	32.72	3,394,053	+0.00(+0.00%)
May 12, 2015	32.66	32.88	32.40	32.72	3,581,653	-0.21(-0.65%)
May 11, 2015	33.12	33.31	32.92	32.93	3,365,299	-0.22(-0.67%)
May 08, 2015	33.03	33.39	33.03	33.16	3,855,684	+0.44(+1.36%)
May 07, 2015	32.22	32.80	32.17	32.71	3,943,771	+0.42(+1.29%)
May 06, 2015	32.30	32.46	31.89	32.29	4,250,466	-0.05(-0.14%)
May 05, 2015	32.52	32.86	32.30	32.34	4,976,481	-0.31(-0.96%)
May 04, 2015	32.74	32.92	32.57	32.66	3,904,541	+0.01(+0.03%)
May 01, 2015	32.01	32.77	32.00	32.65	6,500,764	+0.60(+1.88%)
Apr 30, 2015	32.50	32.61	32.00	32.04	7,532,912	-0.55(-1.68%)
Apr 29, 2015	32.92	33.04	32.46	32.59	6,035,184	-0.39(-1.18%)
Apr 28, 2015	32.79	33.07	32.54	32.98	3,847,093	+0.09(+0.28%)
Apr 27, 2015	33.39	33.49	32.85	32.89	3,290,644	-0.41(-1.22%)
Apr 24, 2015	32.73	33.31	32.71	33.29	6,250,428	+0.56(+1.70%)
Apr 23, 2015	33.05	33.15	32.60	32.74	10,356,568	-0.52(-1.56%)
Apr 22, 2015	33.40	33.49	33.16	33.26	4,835,898	-0.15(-0.44%)
Apr 21, 2015	33.09	33.50	33.11	33.41	3,907,536	+0.31(+0.95%)
Apr 20, 2015	33.32	33.32	32.92	33.09	3,514,284	+0.11(+0.34%)
Apr 17, 2015	33.17	33.27	32.75	32.98	3,265,851	-0.38(-1.14%)
Apr 16, 2015	33.89	33.89	33.36	33.36	4,916,250	-0.60(-1.77%)
Apr 15, 2015	33.90	34.16	33.73	33.96	3,204,174	+0.13(+0.38%)
Apr 14, 2015	33.73	33.85	33.29	33.83	3,457,630	+0.20(+0.61%)
Apr 13, 2015	33.80	33.97	33.58	33.63	1,873,198	-0.18(-0.52%)
Apr 10, 2015	33.75	33.93	33.47	33.80	5,114,052	+0.07(+0.22%)
Apr 09, 2015	34.01	34.11	33.45	33.73	3,764,621	-0.35(-1.03%)
Apr 08, 2015	33.79	34.10	33.67	34.08	2,117,165	+0.39(+1.15%)
Apr 07, 2015	34.19	34.19	33.68	33.69	4,230,555	-0.44(-1.28%)
Apr 06, 2015	34.17	34.42	34.04	34.13	4,319,721	-0.13(-0.38%)
Apr 02, 2015	33.85	34.26	34.26	34.26	4,745,697	+0.42(+1.23%)
Apr 01, 2015	34.23	34.24	33.68	33.84	7,012,058	-0.30(-0.87%)
Mar 31, 2015	34.11	34.55	33.96	34.14	4,061,040	+0.01(+0.03%)
Mar 30, 2015	33.79	34.22	33.62	34.13	5,322,406	+0.60(+1.80%)
Mar 27, 2015	33.00	33.55	33.00	33.53	3,237,526	+0.48(+1.46%)
Mar 26, 2015	33.05	33.20	32.89	33.04	3,235,492	-0.26(-0.78%)
Mar 25, 2015	33.81	33.98	33.29	33.30	3,710,354	-0.55(-1.61%)
Mar 24, 2015	33.42	34.13	33.37	33.85	4,503,360	+0.32(+0.97%)
Mar 23, 2015	33.67	33.92	33.52	33.53	1,886,019	-0.21(-0.63%)
Mar 20, 2015	33.32	33.89	33.32	33.74	3,949,968	+0.57(+1.71%)
Mar 19, 2015	33.26	33.40	32.97	33.17	3,540,740	+0.01(+0.03%)
Mar 18, 2015	32.66	33.29	32.41	33.16	4,099,268	+0.43(+1.30%)
Mar 17, 2015	32.67	32.88	32.65	32.74	3,099,452	-0.19(-0.59%)
Mar 16, 2015	33.00	33.15	32.86	32.93	1,802,157	+0.08(+0.25%)
Mar 13, 2015	32.95	33.21	32.66	32.85	3,968,726	-0.30(-0.89%)
Mar 12, 2015	32.76	33.18	32.75	33.15	2,600,619	+0.43(+1.33%)
Mar 11, 2015	32.49	32.89	32.39	32.71	3,246,079	+0.22(+0.68%)
Mar 10, 2015	32.43	32.71	32.43	32.49	2,844,623	-0.23(-0.71%)
Mar 09, 2015	32.71	32.90	32.63	32.72	3,363,484	+0.06(+0.17%)
Mar 06, 2015	33.15	33.15	32.62	32.66	6,438,229	-0.61(-1.84%)
Mar 05, 2015	33.31	33.41	33.17	33.28	1,652,812	+0.04(+0.11%)
Mar 04, 2015	33.21	33.25	32.91	33.24	2,449,113	-0.01(-0.03%)
Mar 03, 2015	33.63	33.63	33.23	33.25	3,493,812	-0.43(-1.26%)

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.