Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	31.84	31.92	31.36	31.57	13,493,119	-0.26(-0.80%)
May 28, 2015	31.67	31.87	31.65	31.82	10,169,870	+0.30(+0.95%)
May 27, 2015	31.69	31.72	31.37	31.52	12,201,947	-0.08(-0.27%)
May 26, 2015	31.69	31.79	31.56	31.61	7,681,330	-0.07(-0.22%)
May 22, 2015	31.74	31.68	31.68	31.68	13,388,929	-0.08(-0.25%)
May 21, 2015	31.92	31.98	31.59	31.76	11,539,398	-0.19(-0.60%)
May 20, 2015	32.21	32.28	31.89	31.95	9,282,332	-0.25(-0.77%)
May 19, 2015	32.15	32.47	32.03	32.20	10,969,139	+0.11(+0.34%)
May 18, 2015	32.65	32.67	31.72	32.09	15,444,961	-0.52(-1.60%)
May 15, 2015	32.54	32.74	32.46	32.61	7,223,231	+0.15(+0.46%)
May 14, 2015	32.21	32.50	32.09	32.46	5,302,041	+0.44(+1.38%)
May 13, 2015	32.26	32.38	31.95	32.02	6,012,142	-0.25(-0.79%)
May 12, 2015	32.52	32.63	32.24	32.27	6,971,660	-0.30(-0.91%)
May 11, 2015	32.63	32.67	32.46	32.57	6,042,170	-0.15(-0.46%)
May 08, 2015	32.88	32.95	32.55	32.72	4,199,659	+0.12(+0.37%)
May 07, 2015	32.55	32.80	32.25	32.60	5,609,792	+0.20(+0.61%)
May 06, 2015	32.90	32.91	32.29	32.40	5,308,100	-0.35(-1.06%)
May 05, 2015	32.83	32.91	32.63	32.75	5,233,607	-0.14(-0.41%)
May 04, 2015	32.68	32.97	32.65	32.89	4,253,094	+0.24(+0.73%)
May 01, 2015	32.40	32.69	32.35	32.65	4,315,758	+0.32(+1.00%)
Apr 30, 2015	32.66	32.66	32.20	32.32	5,165,713	-0.47(-1.45%)
Apr 29, 2015	32.95	33.01	32.66	32.80	4,248,483	-0.23(-0.68%)
Apr 28, 2015	32.92	33.08	32.71	33.02	4,639,670	-0.07(-0.20%)
Apr 27, 2015	33.44	33.59	33.06	33.09	6,170,889	-0.36(-1.08%)
Apr 24, 2015	33.57	33.57	33.21	33.45	6,390,663	-0.17(-0.52%)
Apr 23, 2015	33.16	33.89	32.92	33.62	9,824,095	+0.53(+1.61%)
Apr 22, 2015	33.06	33.13	32.80	33.09	5,669,066	+0.16(+0.47%)
Apr 21, 2015	33.13	33.19	32.85	32.94	8,344,126	-0.15(-0.44%)
Apr 20, 2015	32.95	33.23	32.94	33.08	5,082,382	+0.21(+0.64%)
Apr 17, 2015	32.80	33.00	32.73	32.87	5,109,630	-0.11(-0.34%)
Apr 16, 2015	32.94	33.06	32.85	32.98	6,096,902	-0.02(-0.07%)
Apr 15, 2015	33.03	33.15	32.92	33.01	5,835,440	+0.10(+0.31%)
Apr 14, 2015	32.69	32.96	32.60	32.90	7,557,872	+0.05(+0.16%)
Apr 13, 2015	33.21	33.21	32.83	32.85	6,597,070	-0.33(-0.99%)
Apr 10, 2015	32.92	33.19	32.88	33.18	5,270,480	+0.20(+0.60%)
Apr 09, 2015	32.67	33.01	32.57	32.98	7,617,372	+0.31(+0.94%)
Apr 08, 2015	32.60	32.77	32.51	32.68	6,176,500	+0.08(+0.23%)
Apr 07, 2015	32.26	32.75	32.24	32.60	6,744,239	+0.33(+1.03%)
Apr 06, 2015	32.04	32.36	31.86	32.27	4,762,116	+0.30(+0.93%)
Apr 02, 2015	31.74	31.97	31.97	31.97	10,154,361	+0.22(+0.68%)
Apr 01, 2015	32.07	32.12	31.62	31.76	8,330,485	-0.45(-1.40%)
Mar 31, 2015	32.20	32.36	32.11	32.21	6,333,045	-0.12(-0.38%)
Mar 30, 2015	32.35	32.37	32.11	32.33	5,592,763	+0.10(+0.31%)
Mar 27, 2015	32.15	32.27	31.97	32.23	4,497,357	+0.25(+0.78%)
Mar 26, 2015	31.97	32.27	31.88	31.98	7,061,132	-0.06(-0.18%)
Mar 25, 2015	32.19	32.43	32.00	32.04	7,171,459	-0.17(-0.53%)
Mar 24, 2015	32.28	32.40	32.16	32.21	8,503,530	-0.16(-0.49%)
Mar 23, 2015	32.06	32.53	32.00	32.37	8,608,023	+0.31(+0.97%)
Mar 20, 2015	32.15	32.30	31.89	32.06	14,566,774	+0.09(+0.29%)
Mar 19, 2015	32.20	32.27	31.86	31.96	10,050,635	-0.27(-0.83%)
Mar 18, 2015	32.11	32.39	31.75	32.23	9,390,383	+0.04(+0.12%)
Mar 17, 2015	32.03	32.38	31.95	32.19	7,238,762	+0.02(+0.06%)
Mar 16, 2015	31.86	32.20	31.86	32.18	6,308,400	+0.50(+1.59%)
Mar 13, 2015	31.50	31.72	31.39	31.67	8,249,939	+0.17(+0.54%)
Mar 12, 2015	31.57	31.70	31.47	31.50	7,066,853	-0.00(-0.01%)
Mar 11, 2015	31.97	31.97	31.45	31.51	7,716,191	-0.32(-1.02%)
Mar 10, 2015	31.68	32.02	31.61	31.83	8,050,224	+0.00(+0.00%)
Mar 09, 2015	31.79	31.94	31.60	31.83	6,208,526	+0.23(+0.73%)
Mar 06, 2015	32.15	32.16	31.53	31.60	8,458,485	-0.69(-2.14%)
Mar 05, 2015	32.43	32.48	32.18	32.29	4,359,260	-0.02(-0.06%)
Mar 04, 2015	32.39	32.47	32.14	32.31	4,668,142	-0.08(-0.24%)
Mar 03, 2015	32.54	32.57	32.25	32.39	5,187,073	-0.25(-0.77%)

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.