Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	32.61	32.64	32.24	32.41	843,032	-0.28(-0.85%)
May 28, 2015	32.76	32.76	32.52	32.69	636,159	+0.01(+0.02%)
May 27, 2015	32.32	32.73	32.26	32.68	1,091,689	+0.46(+1.44%)
May 26, 2015	32.59	32.64	32.15	32.22	906,947	-0.48(-1.48%)
May 22, 2015	32.96	32.70	32.70	32.70	624,149	-0.26(-0.78%)
May 21, 2015	32.95	33.04	32.87	32.96	613,565	+0.03(+0.09%)
May 20, 2015	32.79	33.03	32.79	32.93	743,240	+0.02(+0.07%)
May 19, 2015	32.76	33.01	32.70	32.91	908,350	+0.12(+0.38%)
May 18, 2015	32.68	32.84	32.62	32.79	712,055	-0.18(-0.53%)
May 15, 2015	32.94	33.01	32.77	32.96	820,920	-0.07(-0.20%)
May 14, 2015	32.95	33.06	32.88	33.03	1,124,056	+0.51(+1.56%)
May 13, 2015	32.60	32.73	32.37	32.52	2,224,016	+0.07(+0.23%)
May 12, 2015	32.37	32.53	32.29	32.45	1,225,677	-0.11(-0.34%)
May 11, 2015	32.42	32.70	32.35	32.56	1,407,702	-0.19(-0.58%)
May 08, 2015	32.43	32.87	32.40	32.75	1,692,106	+1.00(+3.14%)
May 07, 2015	31.55	31.78	31.48	31.75	1,204,655	+0.11(+0.35%)
May 06, 2015	31.87	31.88	31.53	31.64	1,266,164	+0.07(+0.23%)
May 05, 2015	32.07	32.14	31.55	31.57	1,729,003	-0.61(-1.89%)
May 04, 2015	32.13	32.25	32.07	32.18	850,610	+0.00(+0.00%)
May 01, 2015	31.94	32.18	31.86	32.18	1,220,224	+0.01(+0.02%)
Apr 30, 2015	32.17	32.37	32.11	32.17	1,075,448	-0.12(-0.36%)
Apr 29, 2015	32.60	32.68	32.18	32.29	1,420,422	-0.59(-1.79%)
Apr 28, 2015	32.78	32.95	32.65	32.87	1,041,960	-0.22(-0.67%)
Apr 27, 2015	33.26	33.26	33.03	33.09	1,070,174	+0.08(+0.24%)
Apr 24, 2015	32.97	33.17	32.87	33.01	934,465	+0.07(+0.20%)
Apr 23, 2015	32.57	33.03	32.54	32.95	1,272,544	+0.29(+0.88%)
Apr 22, 2015	32.76	32.84	32.56	32.66	1,719,679	-0.13(-0.38%)
Apr 21, 2015	32.86	32.91	32.72	32.79	1,169,515	+0.26(+0.78%)
Apr 20, 2015	32.72	32.76	32.49	32.53	1,853,316	-0.06(-0.18%)
Apr 17, 2015	32.71	32.72	32.44	32.59	2,734,401	-0.26(-0.78%)
Apr 16, 2015	32.90	32.92	32.58	32.84	2,808,178	+1.21(+3.82%)
Apr 15, 2015	31.67	31.79	31.47	31.63	1,519,664	+0.34(+1.07%)
Apr 14, 2015	31.20	31.37	31.10	31.30	1,081,415	+0.29(+0.94%)
Apr 13, 2015	31.08	31.17	30.99	31.01	723,634	-0.24(-0.77%)
Apr 10, 2015	31.12	31.34	31.10	31.25	833,849	-0.08(-0.26%)
Apr 09, 2015	31.47	31.49	31.28	31.33	1,167,782	+0.03(+0.09%)
Apr 08, 2015	31.58	31.61	31.20	31.30	919,944	-0.07(-0.21%)
Apr 07, 2015	31.50	31.67	31.35	31.37	1,210,097	+0.18(+0.58%)
Apr 06, 2015	30.99	31.38	30.99	31.18	872,023	+0.21(+0.68%)
Apr 02, 2015	30.74	30.97	30.97	30.97	1,640,389	+0.48(+1.58%)
Apr 01, 2015	30.42	30.53	30.22	30.49	2,180,458	+0.09(+0.29%)
Mar 31, 2015	30.31	30.66	30.30	30.40	1,979,633	-0.80(-2.57%)
Mar 30, 2015	31.01	31.30	30.99	31.20	1,047,305	+0.22(+0.71%)
Mar 27, 2015	30.71	31.02	30.69	30.99	870,159	+0.10(+0.33%)
Mar 26, 2015	30.92	30.97	30.67	30.88	1,258,508	-0.26(-0.82%)
Mar 25, 2015	31.57	31.59	31.14	31.14	1,169,623	-0.26(-0.81%)
Mar 24, 2015	31.65	31.71	31.38	31.39	1,310,116	-0.16(-0.51%)
Mar 23, 2015	31.51	31.71	31.45	31.55	1,104,726	+0.04(+0.12%)
Mar 20, 2015	31.42	31.64	31.33	31.52	1,942,564	+0.52(+1.67%)
Mar 19, 2015	31.20	31.27	30.96	31.00	1,852,541	-0.78(-2.45%)
Mar 18, 2015	31.13	31.90	31.06	31.78	2,079,115	+0.79(+2.54%)
Mar 17, 2015	30.93	31.05	30.77	30.99	980,279	-0.12(-0.40%)
Mar 16, 2015	30.99	31.23	30.97	31.12	1,079,926	+0.46(+1.50%)
Mar 13, 2015	30.40	30.68	30.39	30.66	1,620,315	-0.03(-0.09%)
Mar 12, 2015	30.76	30.87	30.55	30.69	1,517,259	+0.01(+0.05%)
Mar 11, 2015	30.79	30.82	30.61	30.67	1,627,210	-0.04(-0.12%)
Mar 10, 2015	30.99	31.03	30.71	30.71	1,575,757	-0.44(-1.40%)
Mar 09, 2015	31.25	31.28	31.02	31.15	1,274,557	-0.21(-0.67%)
Mar 06, 2015	31.87	31.89	31.31	31.36	1,216,475	-0.92(-2.85%)
Mar 05, 2015	32.27	32.34	32.20	32.28	1,347,542	+0.41(+1.28%)
Mar 04, 2015	31.96	32.04	31.77	31.87	2,704,594	-0.24(-0.75%)
Mar 03, 2015	32.33	32.36	32.06	32.11	2,058,232	-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.