Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	32.83	32.95	32.42	32.68	215,266	-0.25(-0.75%)
May 28, 2015	32.96	33.05	32.19	32.93	281,476	-0.05(-0.15%)
May 27, 2015	32.41	33.07	32.11	32.98	265,478	+0.65(+2.00%)
May 26, 2015	32.73	32.73	32.09	32.33	200,108	-0.54(-1.66%)
May 22, 2015	33.43	32.88	32.88	32.88	206,829	-0.51(-1.53%)
May 21, 2015	33.51	33.65	32.83	33.39	212,812	+0.16(+0.49%)
May 20, 2015	32.94	33.27	32.75	33.23	190,126	+0.24(+0.72%)
May 19, 2015	32.90	33.01	32.50	32.99	219,238	+0.05(+0.16%)
May 18, 2015	32.48	32.96	32.41	32.94	169,443	+0.30(+0.91%)
May 15, 2015	33.12	33.12	32.47	32.64	176,888	-0.48(-1.46%)
May 14, 2015	32.29	33.14	32.17	33.13	216,856	+0.95(+2.96%)
May 13, 2015	32.48	32.61	31.93	32.17	146,523	-0.09(-0.28%)
May 12, 2015	32.41	32.41	31.77	32.26	184,328	-0.30(-0.91%)
May 11, 2015	32.18	32.72	32.07	32.56	278,590	+0.19(+0.60%)
May 08, 2015	32.92	32.92	32.04	32.37	136,125	-0.18(-0.55%)
May 07, 2015	32.80	32.98	32.42	32.54	119,785	-0.05(-0.16%)
May 06, 2015	32.05	32.85	31.75	32.59	274,947	+0.53(+1.66%)
May 05, 2015	33.02	33.27	31.73	32.06	276,816	-0.93(-2.82%)
May 04, 2015	32.68	33.42	32.59	32.99	174,511	+0.35(+1.06%)
May 01, 2015	32.55	32.97	32.35	32.64	183,275	+0.18(+0.55%)
Apr 30, 2015	33.31	33.53	32.37	32.47	254,285	-0.96(-2.88%)
Apr 29, 2015	33.64	33.80	33.35	33.43	132,326	-0.36(-1.05%)
Apr 28, 2015	33.45	34.05	33.43	33.79	111,748	+0.26(+0.78%)
Apr 27, 2015	33.96	34.16	33.35	33.52	117,697	-0.24(-0.70%)
Apr 24, 2015	33.56	34.17	33.41	33.76	152,913	+0.25(+0.76%)
Apr 23, 2015	33.35	33.59	33.25	33.51	107,684	+0.17(+0.51%)
Apr 22, 2015	33.41	33.55	32.94	33.34	116,539	-0.08(-0.23%)
Apr 21, 2015	33.72	33.83	33.23	33.41	139,080	-0.25(-0.73%)
Apr 20, 2015	33.19	34.05	33.19	33.66	147,145	+0.62(+1.87%)
Apr 17, 2015	33.42	33.57	32.92	33.04	166,433	-0.48(-1.44%)
Apr 16, 2015	33.37	33.57	33.13	33.52	125,953	+0.08(+0.25%)
Apr 15, 2015	33.83	34.03	33.40	33.44	191,213	-0.45(-1.32%)
Apr 14, 2015	33.46	33.94	33.36	33.89	125,176	+0.42(+1.26%)
Apr 13, 2015	33.93	34.07	33.13	33.46	127,528	-0.40(-1.17%)
Apr 10, 2015	33.41	33.88	33.30	33.86	150,231	+0.70(+2.12%)
Apr 09, 2015	33.35	33.54	32.98	33.16	156,119	-0.23(-0.68%)
Apr 08, 2015	33.67	33.70	33.24	33.39	176,892	-0.24(-0.70%)
Apr 07, 2015	34.34	34.38	33.60	33.63	165,847	-0.63(-1.85%)
Apr 06, 2015	34.10	34.42	33.92	34.26	167,348	+0.12(+0.35%)
Apr 02, 2015	33.81	34.14	34.14	34.14	105,946	+0.41(+1.20%)
Apr 01, 2015	33.59	33.78	33.30	33.74	116,575	+0.00(+0.00%)
Mar 31, 2015	33.60	34.07	33.26	33.74	159,626	+0.03(+0.10%)
Mar 30, 2015	33.46	33.84	33.38	33.70	120,777	+0.37(+1.12%)
Mar 27, 2015	33.29	33.61	33.17	33.33	135,657	+0.01(+0.03%)
Mar 26, 2015	33.20	33.92	33.20	33.32	175,320	-0.03(-0.10%)
Mar 25, 2015	34.40	34.56	33.35	33.35	221,787	-0.93(-2.71%)
Mar 24, 2015	34.77	35.23	34.15	34.29	202,456	-0.58(-1.65%)
Mar 23, 2015	34.89	35.00	34.53	34.86	205,342	-0.15(-0.43%)
Mar 20, 2015	34.90	35.29	34.62	35.01	473,291	+0.38(+1.10%)
Mar 19, 2015	34.53	34.90	34.30	34.63	123,985	+0.08(+0.22%)
Mar 18, 2015	34.29	34.72	33.85	34.56	213,223	+0.23(+0.67%)
Mar 17, 2015	34.08	34.44	34.03	34.33	198,313	+0.08(+0.25%)
Mar 16, 2015	34.13	34.84	34.12	34.24	223,043	+0.27(+0.80%)
Mar 13, 2015	33.90	34.10	33.29	33.97	191,699	+0.07(+0.20%)
Mar 12, 2015	33.45	34.01	33.45	33.90	166,479	+0.77(+2.32%)
Mar 11, 2015	32.54	33.24	32.54	33.13	192,901	+0.50(+1.53%)
Mar 10, 2015	32.88	33.12	32.55	32.64	201,125	-0.45(-1.36%)
Mar 09, 2015	32.33	33.38	32.33	33.08	238,652	+0.69(+2.14%)
Mar 06, 2015	32.98	33.16	32.15	32.39	283,279	-0.88(-2.64%)
Mar 05, 2015	33.10	33.50	32.95	33.27	171,891	+0.15(+0.46%)
Mar 04, 2015	32.98	33.35	32.83	33.12	144,820	+0.01(+0.03%)
Mar 03, 2015	33.36	33.46	32.84	33.11	178,652	-0.42(-1.26%)

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.