Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	30.72	31.34	30.65	30.87	33,818	+0.08(+0.26%)
May 28, 2015	30.84	31.20	30.51	30.79	25,620	-0.27(-0.86%)
May 27, 2015	31.49	31.54	30.74	31.06	45,578	-0.15(-0.48%)
May 26, 2015	31.11	31.66	30.65	31.21	53,664	-0.11(-0.36%)
May 22, 2015	31.16	31.32	31.32	31.32	42,149	+0.02(+0.06%)
May 21, 2015	31.15	31.54	31.15	31.30	30,174	-0.07(-0.22%)
May 20, 2015	31.72	31.85	31.09	31.37	28,921	-0.26(-0.82%)
May 19, 2015	30.37	31.78	30.35	31.63	94,462	+0.91(+2.96%)
May 18, 2015	30.76	30.91	30.43	30.72	40,491	+0.00(+0.00%)
May 15, 2015	31.51	31.51	30.65	30.72	100,673	-0.94(-2.97%)
May 14, 2015	31.52	31.75	31.34	31.66	23,466	+0.40(+1.29%)
May 13, 2015	31.39	31.98	31.13	31.26	17,793	-0.24(-0.77%)
May 12, 2015	31.34	31.65	31.07	31.50	27,087	-0.15(-0.49%)
May 11, 2015	32.01	32.16	31.39	31.65	31,673	-0.03(-0.10%)
May 08, 2015	32.22	32.22	31.60	31.69	25,935	-0.02(-0.08%)
May 07, 2015	31.96	31.96	31.43	31.71	45,964	+0.28(+0.89%)
May 06, 2015	31.10	31.52	31.10	31.43	32,419	+0.00(+0.00%)
May 05, 2015	31.43	33.19	31.15	31.43	45,247	-0.49(-1.53%)
May 04, 2015	32.39	32.50	30.39	31.92	28,025	-0.27(-0.83%)
May 01, 2015	32.47	33.42	31.81	32.19	34,427	-0.18(-0.55%)
Apr 30, 2015	32.79	33.07	32.35	32.37	56,223	-0.74(-2.23%)
Apr 29, 2015	33.16	33.41	33.00	33.10	15,466	-0.37(-1.09%)
Apr 28, 2015	33.25	33.79	32.87	33.47	23,910	+0.41(+1.24%)
Apr 27, 2015	33.07	33.36	32.50	33.06	32,657	+0.22(+0.68%)
Apr 24, 2015	33.15	33.15	32.55	32.84	20,869	-0.42(-1.27%)
Apr 23, 2015	33.35	33.69	30.52	33.26	20,779	-0.16(-0.48%)
Apr 22, 2015	33.13	33.49	32.57	33.42	12,622	+0.14(+0.41%)
Apr 21, 2015	32.65	33.56	32.64	33.28	75,173	+0.61(+1.88%)
Apr 20, 2015	32.03	32.72	32.03	32.67	28,668	+0.79(+2.47%)
Apr 17, 2015	33.41	33.41	31.84	31.88	50,422	-1.97(-5.82%)
Apr 16, 2015	33.35	33.92	33.19	33.85	29,974	+0.45(+1.35%)
Apr 15, 2015	33.40	33.44	32.99	33.40	21,719	+0.26(+0.78%)
Apr 14, 2015	33.42	33.43	33.00	33.14	19,216	-0.33(-1.00%)
Apr 13, 2015	33.73	34.27	33.35	33.48	27,521	-0.56(-1.66%)
Apr 10, 2015	34.26	34.37	33.72	34.04	16,346	-0.02(-0.07%)
Apr 09, 2015	34.21	34.21	33.22	34.06	39,704	-0.02(-0.05%)
Apr 08, 2015	34.01	34.32	33.88	34.08	27,925	-0.03(-0.09%)
Apr 07, 2015	34.35	34.43	34.02	34.11	33,800	-0.23(-0.67%)
Apr 06, 2015	33.96	34.35	33.80	34.34	46,582	-0.07(-0.20%)
Apr 02, 2015	34.60	34.41	34.41	34.41	40,373	-0.22(-0.64%)
Apr 01, 2015	34.76	34.76	34.11	34.63	46,950	-0.13(-0.37%)
Mar 31, 2015	34.89	35.19	34.34	34.76	42,273	-0.51(-1.44%)
Mar 30, 2015	34.02	35.63	33.82	35.27	78,540	+1.25(+3.68%)
Mar 27, 2015	33.45	34.06	33.22	34.02	45,353	+0.49(+1.46%)
Mar 26, 2015	33.38	33.74	32.94	33.53	54,502	+0.61(+1.86%)
Mar 25, 2015	33.10	33.26	32.75	32.92	57,352	-0.35(-1.04%)
Mar 24, 2015	33.44	33.54	32.68	33.26	20,717	+0.25(+0.75%)
Mar 23, 2015	32.66	33.31	32.66	33.02	42,823	+0.41(+1.27%)
Mar 20, 2015	32.35	32.71	31.48	32.60	100,238	+0.50(+1.54%)
Mar 19, 2015	31.16	32.33	31.01	32.11	34,137	+0.66(+2.09%)
Mar 18, 2015	31.02	31.54	30.84	31.45	81,754	+0.55(+1.78%)
Mar 17, 2015	31.31	31.39	30.78	30.90	31,739	-0.69(-2.20%)
Mar 16, 2015	32.27	32.41	30.86	31.59	69,926	-0.35(-1.11%)
Mar 13, 2015	32.49	32.49	31.59	31.95	37,669	-0.70(-2.14%)
Mar 12, 2015	31.13	32.66	31.13	32.65	45,570	+1.84(+5.97%)
Mar 11, 2015	30.34	31.24	30.26	30.81	38,134	+0.46(+1.53%)
Mar 10, 2015	30.85	31.23	30.32	30.34	29,398	-0.98(-3.12%)
Mar 09, 2015	30.46	31.46	30.46	31.32	23,377	+0.82(+2.68%)
Mar 06, 2015	30.41	30.90	30.39	30.50	40,316	-0.19(-0.61%)
Mar 05, 2015	30.58	31.04	30.50	30.69	22,547	+0.12(+0.39%)
Mar 04, 2015	30.48	30.84	30.68	30.57	25,477	-0.11(-0.36%)
Mar 03, 2015	30.69	30.76	30.60	30.68	25,024	-0.01(-0.02%)

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.