Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	32.01	32.24	31.95	32.06	746,608	-0.01(-0.02%)
May 28, 2015	32.03	32.10	31.86	32.07	997,950	-0.11(-0.34%)
May 27, 2015	32.16	32.47	32.00	32.18	18,070,934	-0.03(-0.09%)
May 26, 2015	32.50	32.55	32.11	32.21	806,275	-0.55(-1.68%)
May 22, 2015	32.71	32.76	32.76	32.76	480,237	-0.13(-0.40%)
May 21, 2015	32.72	32.95	32.66	32.89	645,945	+0.30(+0.91%)
May 20, 2015	32.57	32.69	32.39	32.59	836,533	+0.11(+0.33%)
May 19, 2015	32.68	32.76	32.46	32.48	1,166,659	-0.46(-1.38%)
May 18, 2015	32.82	33.00	32.74	32.94	836,066	-0.01(-0.04%)
May 15, 2015	32.68	33.07	32.59	32.95	712,053	+0.11(+0.33%)
May 14, 2015	32.91	33.15	32.79	32.84	962,388	+0.00(+0.00%)
May 13, 2015	33.17	33.25	32.74	32.84	680,182	-0.12(-0.35%)
May 12, 2015	32.74	33.11	32.69	32.96	661,326	+0.16(+0.49%)
May 11, 2015	33.36	33.41	32.76	32.80	799,174	-0.58(-1.73%)
May 08, 2015	33.13	33.40	32.73	33.38	1,306,766	+0.54(+1.65%)
May 07, 2015	33.16	33.16	32.62	32.84	1,018,909	-0.37(-1.11%)
May 06, 2015	33.66	33.78	33.06	33.21	1,096,528	-0.12(-0.35%)
May 05, 2015	33.97	34.15	33.32	33.32	1,238,424	-0.41(-1.22%)
May 04, 2015	33.89	34.01	33.58	33.73	939,589	-0.07(-0.21%)
May 01, 2015	33.76	33.86	33.55	33.81	1,301,412	+0.09(+0.28%)
Apr 30, 2015	33.97	34.00	33.55	33.71	1,288,025	-0.10(-0.31%)
Apr 29, 2015	33.42	33.86	33.31	33.82	1,260,352	+0.27(+0.81%)
Apr 28, 2015	33.30	33.58	33.26	33.55	1,340,245	+0.18(+0.54%)
Apr 27, 2015	33.49	33.61	33.32	33.37	1,137,943	-0.01(-0.02%)
Apr 24, 2015	33.50	33.53	33.23	33.37	843,776	-0.25(-0.73%)
Apr 23, 2015	33.39	33.84	33.39	33.62	1,113,215	+0.25(+0.76%)
Apr 22, 2015	33.24	33.50	33.01	33.37	992,838	+0.20(+0.61%)
Apr 21, 2015	33.54	33.63	33.05	33.16	1,036,042	-0.38(-1.12%)
Apr 20, 2015	33.44	33.89	33.42	33.54	752,632	+0.17(+0.52%)
Apr 17, 2015	33.52	33.54	33.13	33.37	1,591,131	-0.31(-0.92%)
Apr 16, 2015	33.67	33.97	33.42	33.68	943,783	-0.12(-0.34%)
Apr 15, 2015	33.22	33.86	33.16	33.79	1,186,684	+0.76(+2.30%)
Apr 14, 2015	32.61	33.11	32.59	33.03	1,032,299	+0.61(+1.87%)
Apr 13, 2015	32.82	32.90	32.38	32.42	919,393	-0.28(-0.86%)
Apr 10, 2015	32.72	32.76	32.51	32.71	844,860	+0.17(+0.51%)
Apr 09, 2015	32.14	32.61	32.10	32.54	860,255	+0.48(+1.49%)
Apr 08, 2015	32.47	32.56	32.04	32.06	912,328	-0.33(-1.02%)
Apr 07, 2015	32.27	32.57	32.20	32.39	824,364	+0.07(+0.21%)
Apr 06, 2015	31.87	32.49	31.79	32.32	2,007,284	+0.61(+1.94%)
Apr 02, 2015	31.52	31.71	31.71	31.71	846,047	+0.07(+0.23%)
Apr 01, 2015	31.75	31.89	31.56	31.64	1,108,390	+0.09(+0.28%)
Mar 31, 2015	31.62	31.80	31.43	31.55	2,645,432	-0.25(-0.80%)
Mar 30, 2015	31.51	31.89	31.47	31.80	34,671,864	+0.64(+2.07%)
Mar 27, 2015	31.35	31.35	31.07	31.16	519,271	-0.26(-0.83%)
Mar 26, 2015	31.80	31.86	31.30	31.42	712,354	-0.01(-0.02%)
Mar 25, 2015	31.28	31.66	31.22	31.43	772,548	+0.37(+1.20%)
Mar 24, 2015	31.39	31.39	31.05	31.05	782,056	-0.22(-0.71%)
Mar 23, 2015	31.41	31.66	31.28	31.28	785,903	-0.10(-0.32%)
Mar 20, 2015	31.25	31.56	31.15	31.38	980,546	+0.44(+1.42%)
Mar 19, 2015	31.12	31.23	30.88	30.94	1,525,042	-0.53(-1.69%)
Mar 18, 2015	30.38	31.64	30.36	31.47	1,485,465	+0.88(+2.89%)
Mar 17, 2015	30.56	30.72	30.41	30.59	686,534	-0.14(-0.44%)
Mar 16, 2015	30.23	30.75	30.10	30.72	777,402	+0.37(+1.21%)
Mar 13, 2015	30.35	30.41	30.03	30.36	2,078,802	-0.15(-0.49%)
Mar 12, 2015	30.77	30.89	30.50	30.51	4,206,793	-0.15(-0.49%)
Mar 11, 2015	30.69	30.81	30.47	30.66	1,192,555	+0.09(+0.31%)
Mar 10, 2015	30.72	30.95	30.56	30.56	971,887	-0.47(-1.51%)
Mar 09, 2015	31.18	31.56	31.02	31.03	621,417	-0.18(-0.58%)
Mar 06, 2015	31.56	31.71	31.16	31.21	1,331,761	-0.55(-1.74%)
Mar 05, 2015	31.89	31.89	31.74	31.76	510,284	-0.19(-0.59%)
Mar 04, 2015	32.05	32.02	31.61	31.95	779,606	-0.06(-0.20%)
Mar 03, 2015	31.91	32.19	31.77	32.02	1,342,544	+0.13(+0.41%)

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.