Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	32.46	32.58	32.06	32.32	217,688	-0.24(-0.75%)
May 28, 2015	32.60	32.68	31.83	32.56	284,643	-0.05(-0.15%)
May 27, 2015	32.05	32.70	31.76	32.61	268,465	+0.64(+2.00%)
May 26, 2015	32.36	32.36	31.73	31.97	202,360	-0.54(-1.66%)
May 22, 2015	33.06	32.51	32.51	32.51	209,156	-0.50(-1.53%)
May 21, 2015	33.14	33.28	32.46	33.02	215,206	+0.16(+0.49%)
May 20, 2015	32.57	32.90	32.39	32.86	192,266	+0.24(+0.72%)
May 19, 2015	32.53	32.64	32.14	32.62	221,705	+0.05(+0.15%)
May 18, 2015	32.12	32.59	32.05	32.57	171,350	+0.29(+0.91%)
May 15, 2015	32.75	32.75	32.11	32.28	178,878	-0.48(-1.46%)
May 14, 2015	31.93	32.77	31.81	32.76	219,296	+0.94(+2.96%)
May 13, 2015	32.12	32.24	31.58	31.81	148,171	-0.09(-0.28%)
May 12, 2015	32.05	32.05	31.42	31.90	186,401	-0.29(-0.91%)
May 11, 2015	31.82	32.36	31.71	32.20	281,725	+0.19(+0.60%)
May 08, 2015	32.56	32.56	31.69	32.01	137,657	-0.18(-0.55%)
May 07, 2015	32.43	32.62	32.06	32.18	121,133	-0.05(-0.16%)
May 06, 2015	31.70	32.48	31.40	32.23	278,041	+0.53(+1.66%)
May 05, 2015	32.65	32.90	31.38	31.70	279,930	-0.92(-2.82%)
May 04, 2015	32.31	33.05	32.22	32.62	176,474	+0.34(+1.06%)
May 01, 2015	32.19	32.61	31.99	32.28	185,337	+0.18(+0.55%)
Apr 30, 2015	32.94	33.16	32.01	32.11	257,146	-0.95(-2.88%)
Apr 29, 2015	33.27	33.43	32.98	33.06	133,815	-0.35(-1.05%)
Apr 28, 2015	33.08	33.67	33.06	33.41	113,006	+0.26(+0.78%)
Apr 27, 2015	33.58	33.78	32.98	33.15	119,021	-0.23(-0.70%)
Apr 24, 2015	33.18	33.79	33.04	33.39	154,633	+0.25(+0.76%)
Apr 23, 2015	32.98	33.21	32.88	33.13	108,896	+0.17(+0.51%)
Apr 22, 2015	33.03	33.18	32.57	32.97	117,851	-0.08(-0.23%)
Apr 21, 2015	33.34	33.45	32.86	33.04	140,645	-0.24(-0.73%)
Apr 20, 2015	32.82	33.67	32.82	33.28	148,800	+0.61(+1.87%)
Apr 17, 2015	33.05	33.20	32.56	32.67	168,305	-0.48(-1.44%)
Apr 16, 2015	33.00	33.20	32.76	33.15	127,370	+0.08(+0.25%)
Apr 15, 2015	33.45	33.65	33.03	33.07	193,364	-0.44(-1.32%)
Apr 14, 2015	33.08	33.56	32.99	33.51	126,584	+0.42(+1.26%)
Apr 13, 2015	33.55	33.69	32.76	33.09	128,963	-0.39(-1.17%)
Apr 10, 2015	33.04	33.50	32.93	33.49	151,921	+0.69(+2.12%)
Apr 09, 2015	32.98	33.17	32.62	32.79	157,876	-0.23(-0.68%)
Apr 08, 2015	33.29	33.33	32.87	33.02	178,883	-0.23(-0.70%)
Apr 07, 2015	33.96	34.00	33.23	33.25	167,713	-0.63(-1.85%)
Apr 06, 2015	33.72	34.04	33.54	33.88	169,231	+0.12(+0.35%)
Apr 02, 2015	33.44	33.76	33.76	33.76	107,138	+0.40(+1.20%)
Apr 01, 2015	33.22	33.40	32.93	33.36	117,887	+0.00(+0.00%)
Mar 31, 2015	33.23	33.69	32.89	33.36	161,422	+0.03(+0.10%)
Mar 30, 2015	33.09	33.46	33.01	33.33	122,136	+0.37(+1.12%)
Mar 27, 2015	32.92	33.23	32.80	32.96	137,183	+0.01(+0.03%)
Mar 26, 2015	32.83	33.54	32.83	32.95	177,292	-0.03(-0.10%)
Mar 25, 2015	34.01	34.17	32.98	32.98	224,283	-0.92(-2.71%)
Mar 24, 2015	34.38	34.84	33.77	33.90	204,733	-0.57(-1.65%)
Mar 23, 2015	34.51	34.61	34.15	34.47	207,652	-0.15(-0.43%)
Mar 20, 2015	34.51	34.90	34.23	34.62	478,616	+0.38(+1.10%)
Mar 19, 2015	34.15	34.51	33.92	34.25	125,380	+0.08(+0.22%)
Mar 18, 2015	33.91	34.33	33.47	34.17	215,622	+0.23(+0.67%)
Mar 17, 2015	33.70	34.05	33.65	33.95	200,545	+0.08(+0.25%)
Mar 16, 2015	33.75	34.46	33.74	33.86	225,552	+0.27(+0.80%)
Mar 13, 2015	33.52	33.72	32.92	33.59	193,856	+0.07(+0.20%)
Mar 12, 2015	33.08	33.63	33.08	33.53	168,352	+0.76(+2.32%)
Mar 11, 2015	32.18	32.87	32.18	32.77	195,072	+0.49(+1.53%)
Mar 10, 2015	32.52	32.75	32.19	32.27	203,388	-0.44(-1.35%)
Mar 09, 2015	31.97	33.01	31.97	32.72	241,337	+0.69(+2.14%)
Mar 06, 2015	32.62	32.79	31.79	32.03	286,466	-0.87(-2.64%)
Mar 05, 2015	32.73	33.13	32.58	32.90	173,825	+0.15(+0.46%)
Mar 04, 2015	32.62	32.98	32.47	32.75	146,449	+0.01(+0.03%)
Mar 03, 2015	32.99	33.09	32.47	32.74	180,662	-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.