Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	30.79	30.79	30.52	30.64	28,668	+0.04(+0.13%)
May 28, 2015	30.06	30.60	30.06	30.60	23,829	-0.21(-0.68%)
May 27, 2015	30.78	31.00	30.71	30.81	21,957	-0.40(-1.28%)
May 26, 2015	31.45	31.45	31.21	31.21	37,463	-0.77(-2.41%)
May 22, 2015		31.98	31.98	31.98	0	+0.04(+0.13%)
May 21, 2015	31.77	31.94	31.76	31.94	38,453	+0.09(+0.28%)
May 20, 2015	31.91	31.91	31.54	31.85	97,549	-0.36(-1.12%)
May 19, 2015	32.27	32.28	32.17	32.21	53,148	-0.57(-1.74%)
May 18, 2015	32.96	32.96	32.64	32.78	26,512	-0.22(-0.67%)
May 15, 2015	32.82	33.05	32.82	33.00	28,691	-0.10(-0.30%)
May 14, 2015	32.94	33.11	32.94	33.10	32,771	+0.06(+0.18%)
May 13, 2015	33.04	33.09	32.77	33.04	18,295	+0.53(+1.63%)
May 12, 2015	32.41	32.52	32.33	32.51	46,479	-0.27(-0.82%)
May 11, 2015	32.69	32.81	32.69	32.78	24,404	+0.07(+0.21%)
May 08, 2015	32.51	32.78	32.51	32.71	106,079	+0.35(+1.08%)
May 07, 2015	32.15	32.49	32.15	32.36	26,869	-0.30(-0.92%)
May 06, 2015	32.50	32.83	32.50	32.66	21,699	+0.11(+0.34%)
May 05, 2015	32.50	32.65	32.50	32.55	23,538	-0.41(-1.24%)
May 04, 2015	33.05	33.05	32.86	32.96	22,523	-0.35(-1.05%)
May 01, 2015	33.31	33.35	33.27	33.31	22,646	-0.17(-0.51%)
Apr 30, 2015	33.30	33.65	33.29	33.48	44,947	-0.20(-0.59%)
Apr 29, 2015	33.54	33.70	33.54	33.68	21,515	+0.12(+0.34%)
Apr 28, 2015	33.09	33.59	33.09	33.56	31,063	+0.07(+0.22%)
Apr 27, 2015	33.04	33.56	33.00	33.49	43,931	+0.79(+2.42%)
Apr 24, 2015	32.86	32.86	32.56	32.70	42,781	+0.31(+0.96%)
Apr 23, 2015	32.20	32.45	32.20	32.39	28,687	+0.10(+0.31%)
Apr 22, 2015	32.40	32.40	32.04	32.29	43,791	+0.14(+0.44%)
Apr 21, 2015	32.48	32.48	32.00	32.15	74,873	-0.67(-2.04%)
Apr 20, 2015	33.22	33.22	32.75	32.82	131,002	-0.28(-0.85%)
Apr 17, 2015	33.27	33.27	32.63	33.10	22,854	-0.10(-0.30%)
Apr 16, 2015	33.17	33.38	33.00	33.20	86,646	-0.34(-1.01%)
Apr 15, 2015	33.29	33.54	33.22	33.54	18,395	+0.32(+0.96%)
Apr 14, 2015	32.75	33.22	32.75	33.22	36,334	+1.07(+3.33%)
Apr 13, 2015	32.09	32.38	32.09	32.15	21,589	-0.12(-0.39%)
Apr 10, 2015	32.19	32.35	32.19	32.27	31,664	-0.05(-0.17%)
Apr 09, 2015	32.36	32.40	32.14	32.33	38,420	-0.22(-0.68%)
Apr 08, 2015	32.59	32.59	32.36	32.55	73,006	-0.05(-0.15%)
Apr 07, 2015	32.78	32.78	32.55	32.60	39,210	-0.20(-0.61%)
Apr 06, 2015	32.62	32.85	32.58	32.80	26,646	+0.41(+1.27%)
Apr 02, 2015		32.39	32.39	32.39	0	+0.17(+0.53%)
Apr 01, 2015	31.72	32.30	31.72	32.22	43,014	+0.36(+1.11%)
Mar 31, 2015	31.90	31.98	31.75	31.86	44,850	+0.07(+0.24%)
Mar 30, 2015	31.34	31.97	31.34	31.79	77,409	-0.45(-1.41%)
Mar 27, 2015	31.89	32.25	31.89	32.24	53,016	+0.55(+1.75%)
Mar 26, 2015	31.83	31.83	31.66	31.69	65,892	+0.32(+1.02%)
Mar 25, 2015	31.43	31.64	31.26	31.37	31,573	+0.01(+0.03%)
Mar 24, 2015	31.52	31.52	31.20	31.36	41,237	-0.08(-0.25%)
Mar 23, 2015	30.96	31.45	30.96	31.44	22,991	+0.23(+0.74%)
Mar 20, 2015	30.74	31.23	30.74	31.21	55,922	+0.70(+2.29%)
Mar 19, 2015	30.40	30.55	30.36	30.51	21,414	+0.19(+0.63%)
Mar 18, 2015	29.60	30.32	29.60	30.32	44,792	+0.17(+0.56%)
Mar 17, 2015	30.17	30.17	29.90	30.15	37,579	+0.15(+0.50%)
Mar 16, 2015	29.93	30.00	29.86	30.00	46,611	+0.38(+1.28%)
Mar 13, 2015	29.93	29.93	29.47	29.62	29,457	-0.03(-0.10%)
Mar 12, 2015	29.56	29.82	29.50	29.65	77,789	+0.17(+0.59%)
Mar 11, 2015	29.62	29.65	29.45	29.48	55,844	-0.13(-0.46%)
Mar 10, 2015	29.78	29.78	29.58	29.61	34,080	-0.30(-0.99%)
Mar 09, 2015	30.00	30.00	29.75	29.91	21,150	-0.31(-1.04%)
Mar 06, 2015	30.30	30.33	30.05	30.22	30,232	+0.14(+0.48%)
Mar 05, 2015	30.20	30.20	30.03	30.07	40,265	-0.45(-1.46%)
Mar 04, 2015	30.51	30.52	30.37	30.52	50,842	-0.22(-0.72%)
Mar 03, 2015	30.50	30.75	30.50	30.74	23,188	-0.39(-1.25%)

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.