Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	32.28	32.35	31.86	32.02	121,979	-0.34(-1.04%)
May 28, 2015	32.48	32.67	32.10	32.35	249,309	-0.11(-0.34%)
May 27, 2015	31.93	32.55	31.82	32.46	190,119	+0.56(+1.77%)
May 26, 2015	32.19	32.19	31.77	31.90	251,161	-0.35(-1.10%)
May 22, 2015	32.50	32.25	32.25	32.25	126,726	-0.15(-0.45%)
May 21, 2015	32.38	32.94	32.24	32.40	183,017	+0.07(+0.23%)
May 20, 2015	32.07	32.44	31.92	32.33	136,022	+0.15(+0.48%)
May 19, 2015	32.49	32.68	32.01	32.17	169,327	-0.28(-0.88%)
May 18, 2015	32.56	32.76	32.24	32.46	191,503	-0.12(-0.36%)
May 15, 2015	32.92	33.08	32.49	32.57	114,399	-0.47(-1.43%)
May 14, 2015	32.51	33.08	32.28	33.05	111,197	+0.69(+2.13%)
May 13, 2015	32.31	32.63	32.07	32.36	117,708	+0.16(+0.51%)
May 12, 2015	32.17	32.36	31.70	32.19	112,688	-0.07(-0.23%)
May 11, 2015	32.37	32.53	32.12	32.27	100,912	-0.10(-0.31%)
May 08, 2015	32.89	32.96	32.25	32.37	124,784	-0.05(-0.17%)
May 07, 2015	32.32	32.64	32.09	32.42	96,913	-0.04(-0.11%)
May 06, 2015	32.23	32.55	31.85	32.46	158,768	+0.24(+0.76%)
May 05, 2015	32.67	33.14	32.13	32.21	175,736	-0.60(-1.83%)
May 04, 2015	32.60	33.15	32.60	32.81	169,306	+0.19(+0.58%)
May 01, 2015	32.87	33.23	32.56	32.62	227,796	-0.19(-0.58%)
Apr 30, 2015	32.76	33.15	32.37	32.81	294,071	-0.15(-0.44%)
Apr 29, 2015	33.55	33.68	32.75	32.96	321,260	-0.83(-2.44%)
Apr 28, 2015	33.57	33.94	32.60	33.78	473,680	-1.34(-3.82%)
Apr 27, 2015	35.33	35.53	34.89	35.12	140,929	-0.01(-0.03%)
Apr 24, 2015	35.38	35.38	34.93	35.13	95,974	-0.18(-0.51%)
Apr 23, 2015	35.14	35.55	35.09	35.31	208,907	+0.05(+0.13%)
Apr 22, 2015	35.09	35.73	34.73	35.27	106,164	+0.13(+0.36%)
Apr 21, 2015	35.68	35.83	35.13	35.14	86,040	-0.37(-1.05%)
Apr 20, 2015	35.08	35.67	34.96	35.51	113,842	+0.66(+1.90%)
Apr 17, 2015	35.08	35.28	34.81	34.85	285,993	-0.56(-1.59%)
Apr 16, 2015	35.73	36.01	35.40	35.41	133,646	-0.48(-1.34%)
Apr 15, 2015	35.27	36.15	35.27	35.90	136,346	+0.81(+2.30%)
Apr 14, 2015	35.25	35.38	34.82	35.09	220,441	-0.21(-0.59%)
Apr 13, 2015	35.33	35.70	35.13	35.30	191,932	-0.06(-0.18%)
Apr 10, 2015	35.57	35.58	35.19	35.36	130,459	+0.04(+0.10%)
Apr 09, 2015	35.27	35.56	35.02	35.32	156,657	+0.12(+0.34%)
Apr 08, 2015	34.77	35.29	34.65	35.21	138,807	+0.37(+1.07%)
Apr 07, 2015	34.82	35.19	34.70	34.83	135,879	-0.16(-0.47%)
Apr 06, 2015	34.35	35.37	34.35	35.00	150,916	+0.50(+1.45%)
Apr 02, 2015	34.13	34.50	34.50	34.50	116,382	+0.41(+1.20%)
Apr 01, 2015	34.41	34.47	33.72	34.09	259,137	-0.52(-1.49%)
Mar 31, 2015	34.61	34.91	34.40	34.61	300,639	-0.24(-0.68%)
Mar 30, 2015	34.81	35.11	34.68	34.84	202,218	+0.11(+0.31%)
Mar 27, 2015	34.38	34.78	34.13	34.73	159,526	+0.30(+0.87%)
Mar 26, 2015	34.31	34.62	34.11	34.43	209,938	-0.05(-0.16%)
Mar 25, 2015	34.81	34.84	34.37	34.49	214,091	-0.34(-0.99%)
Mar 24, 2015	34.65	35.01	34.10	34.83	173,765	+0.29(+0.84%)
Mar 23, 2015	34.93	35.26	34.54	34.54	250,660	-0.50(-1.42%)
Mar 20, 2015	35.16	35.39	34.82	35.04	443,367	+0.11(+0.31%)
Mar 19, 2015	35.24	35.60	34.62	34.93	207,501	-0.56(-1.58%)
Mar 18, 2015	34.34	35.58	34.16	35.50	565,031	+0.96(+2.79%)
Mar 17, 2015	33.38	34.53	33.09	34.53	267,486	+0.94(+2.81%)
Mar 16, 2015	33.25	33.86	32.91	33.59	178,368	+0.54(+1.62%)
Mar 13, 2015	33.75	33.75	32.64	33.05	174,027	-0.68(-2.02%)
Mar 12, 2015	33.12	33.84	32.84	33.74	144,605	+0.83(+2.54%)
Mar 11, 2015	32.76	32.95	32.57	32.90	176,907	+0.17(+0.53%)
Mar 10, 2015	32.69	32.89	32.24	32.73	210,058	-0.18(-0.55%)
Mar 09, 2015	32.82	33.03	32.61	32.91	155,295	+0.06(+0.19%)
Mar 06, 2015	32.61	32.96	32.51	32.85	231,366	-0.12(-0.36%)
Mar 05, 2015	32.58	33.05	32.46	32.96	186,935	+0.34(+1.03%)
Mar 04, 2015	32.69	32.86	32.35	32.63	224,741	-0.24(-0.75%)
Mar 03, 2015	32.96	33.08	32.62	32.87	215,867	-0.30(-0.90%)

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.