Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	32.01	32.16	31.75	31.91	231,190	-0.15(-0.47%)
May 28, 2015	31.75	32.13	31.74	32.06	196,295	+0.24(+0.74%)
May 27, 2015	31.84	31.90	31.67	31.83	125,197	+0.09(+0.29%)
May 26, 2015	31.73	31.74	31.44	31.74	187,041	-0.16(-0.51%)
May 22, 2015	32.05	31.90	31.90	31.90	185,864	-0.15(-0.47%)
May 21, 2015	32.13	32.22	31.99	32.05	211,277	-0.04(-0.13%)
May 20, 2015	32.11	32.36	32.06	32.09	141,820	-0.06(-0.18%)
May 19, 2015	32.16	32.24	31.99	32.15	156,812	-0.14(-0.42%)
May 18, 2015	32.09	32.31	31.87	32.29	177,836	+0.15(+0.47%)
May 15, 2015	31.99	32.27	31.91	32.14	160,007	+0.24(+0.74%)
May 14, 2015	31.46	31.96	31.46	31.90	133,952	+0.54(+1.73%)
May 13, 2015	31.71	31.82	31.27	31.36	115,738	-0.24(-0.75%)
May 12, 2015	31.59	31.74	31.25	31.59	201,614	-0.08(-0.25%)
May 11, 2015	31.69	32.12	31.56	31.67	244,517	-0.08(-0.25%)
May 08, 2015	32.08	32.23	31.74	31.75	217,950	-0.17(-0.54%)
May 07, 2015	31.70	32.19	31.64	31.92	235,930	+0.11(+0.36%)
May 06, 2015	32.25	32.28	31.47	31.81	281,855	-0.45(-1.39%)
May 05, 2015	32.86	33.04	32.14	32.26	256,878	-0.78(-2.36%)
May 04, 2015	33.21	33.58	33.03	33.03	138,957	-0.19(-0.56%)
May 01, 2015	33.40	33.47	32.95	33.22	141,262	-0.12(-0.36%)
Apr 30, 2015	33.99	34.00	33.23	33.34	170,867	-0.79(-2.32%)
Apr 29, 2015	34.27	34.50	33.93	34.13	102,008	-0.38(-1.10%)
Apr 28, 2015	34.16	34.63	33.75	34.51	134,400	+0.43(+1.27%)
Apr 27, 2015	34.62	34.62	33.76	34.08	210,208	-0.35(-1.03%)
Apr 24, 2015	34.16	34.70	34.16	34.43	79,363	+0.30(+0.89%)
Apr 23, 2015	33.61	34.20	33.61	34.13	86,405	+0.27(+0.79%)
Apr 22, 2015	34.06	34.06	33.59	33.86	139,486	-0.25(-0.75%)
Apr 21, 2015	34.22	34.41	33.97	34.12	135,319	-0.06(-0.17%)
Apr 20, 2015	33.70	34.50	33.70	34.17	126,439	+0.59(+1.75%)
Apr 17, 2015	33.76	34.04	33.41	33.59	95,915	-0.39(-1.14%)
Apr 16, 2015	34.01	34.05	33.49	33.97	89,505	-0.13(-0.39%)
Apr 15, 2015	34.01	34.32	33.97	34.11	128,631	+0.10(+0.29%)
Apr 14, 2015	33.90	34.16	33.89	34.01	106,676	+0.10(+0.29%)
Apr 13, 2015	34.10	34.25	33.85	33.91	69,763	-0.18(-0.52%)
Apr 10, 2015	33.98	34.20	33.78	34.09	100,981	+0.33(+0.98%)
Apr 09, 2015	34.16	34.16	33.59	33.76	104,465	-0.51(-1.49%)
Apr 08, 2015	34.32	34.34	33.95	34.26	159,395	+0.03(+0.08%)
Apr 07, 2015	34.91	34.91	34.22	34.24	111,810	-0.71(-2.02%)
Apr 06, 2015	34.58	35.19	34.36	34.94	156,722	+0.32(+0.92%)
Apr 02, 2015	34.26	34.63	34.63	34.63	178,482	+0.42(+1.24%)
Apr 01, 2015	33.70	34.20	33.54	34.20	151,193	+0.30(+0.88%)
Mar 31, 2015	33.78	34.08	33.66	33.90	115,758	+0.01(+0.04%)
Mar 30, 2015	33.66	34.02	33.44	33.89	132,300	+0.26(+0.78%)
Mar 27, 2015	33.32	33.92	33.01	33.63	130,828	+0.42(+1.28%)
Mar 26, 2015	33.35	33.67	33.18	33.20	129,775	-0.14(-0.42%)
Mar 25, 2015	33.73	33.99	33.26	33.35	140,305	-0.35(-1.03%)
Mar 24, 2015	33.72	33.82	33.21	33.69	229,049	-0.04(-0.13%)
Mar 23, 2015	33.76	34.02	33.68	33.73	151,734	-0.16(-0.48%)
Mar 20, 2015	33.44	34.14	33.42	33.90	694,146	+0.68(+2.04%)
Mar 19, 2015	33.40	33.72	33.08	33.22	191,191	-0.30(-0.91%)
Mar 18, 2015	32.62	33.65	32.59	33.52	213,205	+0.95(+2.91%)
Mar 17, 2015	32.33	32.90	32.33	32.57	245,134	+0.21(+0.66%)
Mar 16, 2015	31.90	32.45	31.90	32.36	145,764	+0.50(+1.58%)
Mar 13, 2015	32.24	32.24	31.51	31.86	214,348	-0.42(-1.31%)
Mar 12, 2015	31.86	32.42	31.86	32.28	165,056	+0.69(+2.19%)
Mar 11, 2015	31.61	31.82	31.39	31.59	178,074	-0.06(-0.18%)
Mar 10, 2015	31.75	32.12	31.56	31.65	178,956	-0.34(-1.06%)
Mar 09, 2015	31.99	32.21	31.83	31.99	183,032	+0.15(+0.47%)
Mar 06, 2015	32.36	32.68	31.77	31.84	163,492	-0.86(-2.64%)
Mar 05, 2015	32.41	32.83	32.41	32.70	189,233	+0.28(+0.85%)
Mar 04, 2015	32.87	32.93	32.40	32.43	118,713	-0.50(-1.52%)
Mar 03, 2015	32.40	33.14	32.11	32.93	250,788	+0.33(+1.02%)

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.