Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	33.33	33.52	33.22	33.41	192,789	+0.20(+0.59%)
May 28, 2015	32.86	33.24	32.86	33.21	98,832	+0.38(+1.16%)
May 27, 2015	33.18	33.29	32.77	32.83	227,197	-0.35(-1.04%)
May 26, 2015	33.01	33.29	32.87	33.18	197,980	+0.22(+0.68%)
May 22, 2015	32.88	32.95	32.95	32.95	139,311	+0.21(+0.64%)
May 21, 2015	33.22	33.28	32.72	32.74	164,945	-0.31(-0.94%)
May 20, 2015	33.38	33.52	33.00	33.05	219,498	-0.33(-0.97%)
May 19, 2015	33.14	33.46	32.87	33.38	221,990	+0.27(+0.82%)
May 18, 2015	32.99	33.20	32.81	33.11	346,104	+0.21(+0.64%)
May 15, 2015	32.52	32.90	32.34	32.90	213,624	+0.39(+1.19%)
May 14, 2015	32.40	32.70	32.27	32.51	170,966	+0.16(+0.50%)
May 13, 2015	32.21	32.62	32.13	32.35	213,494	+0.30(+0.95%)
May 12, 2015	32.29	32.62	32.02	32.04	224,309	-0.52(-1.60%)
May 11, 2015	32.28	32.64	32.27	32.57	212,900	+0.28(+0.88%)
May 08, 2015	31.66	32.59	31.66	32.28	259,221	+0.68(+2.17%)
May 07, 2015	32.11	32.29	31.56	31.60	397,006	-0.76(-2.35%)
May 06, 2015	32.14	32.42	31.91	32.36	421,782	+0.16(+0.50%)
May 05, 2015	32.87	32.87	32.18	32.20	347,985	-0.19(-0.57%)
May 04, 2015	32.51	32.87	32.37	32.38	302,539	-0.01(-0.04%)
May 01, 2015	32.52	32.73	32.31	32.40	264,627	+0.00(+0.00%)
Apr 30, 2015	33.00	33.00	32.32	32.40	390,886	-0.60(-1.83%)
Apr 29, 2015	32.57	33.01	32.28	33.00	331,558	+0.52(+1.60%)
Apr 28, 2015	32.15	32.52	31.96	32.48	367,679	+0.38(+1.18%)
Apr 27, 2015	31.91	32.28	31.74	32.10	237,629	+0.08(+0.25%)
Apr 24, 2015	32.06	32.29	31.91	32.02	300,829	-0.03(-0.10%)
Apr 23, 2015	32.27	32.55	31.99	32.06	293,666	-0.35(-1.07%)
Apr 22, 2015	32.18	32.70	32.18	32.40	200,006	+0.12(+0.37%)
Apr 21, 2015	32.41	32.64	32.16	32.28	166,473	-0.20(-0.61%)
Apr 20, 2015	32.42	32.72	32.34	32.48	177,646	+0.05(+0.14%)
Apr 17, 2015	32.50	32.72	32.24	32.44	158,692	-0.25(-0.77%)
Apr 16, 2015	32.96	32.96	32.43	32.69	191,758	-0.24(-0.73%)
Apr 15, 2015	32.22	33.15	32.14	32.93	231,343	+0.70(+2.19%)
Apr 14, 2015	32.42	32.58	32.12	32.22	224,068	-0.18(-0.55%)
Apr 13, 2015	32.64	32.74	32.36	32.40	202,853	-0.14(-0.43%)
Apr 10, 2015	32.28	32.58	32.09	32.54	182,357	+0.34(+1.05%)
Apr 09, 2015	32.14	32.27	31.91	32.20	171,328	+0.04(+0.12%)
Apr 08, 2015	32.04	32.18	31.68	32.16	242,131	+0.13(+0.39%)
Apr 07, 2015	31.83	32.14	31.74	32.04	217,522	+0.21(+0.65%)
Apr 06, 2015	31.52	31.91	31.35	31.83	219,314	+0.35(+1.12%)
Apr 02, 2015	31.31	31.48	31.48	31.48	284,292	+0.17(+0.53%)
Apr 01, 2015	31.73	31.90	31.12	31.31	341,819	-0.43(-1.34%)
Mar 31, 2015	31.62	31.84	31.19	31.74	376,971	+0.11(+0.36%)
Mar 30, 2015	31.66	31.90	31.51	31.62	368,626	-0.12(-0.38%)
Mar 27, 2015	31.96	32.22	31.74	31.74	286,149	-0.18(-0.56%)
Mar 26, 2015	31.26	32.05	31.19	31.92	302,503	+0.67(+2.15%)
Mar 25, 2015	31.03	31.37	30.87	31.25	325,019	+0.17(+0.56%)
Mar 24, 2015	31.55	31.70	31.00	31.08	336,364	-0.45(-1.41%)
Mar 23, 2015	31.67	31.84	31.33	31.53	579,263	-0.15(-0.46%)
Mar 20, 2015	31.42	32.22	31.41	31.67	1,182,346	+0.28(+0.89%)
Mar 19, 2015	31.61	31.80	31.12	31.39	388,541	-0.35(-1.09%)
Mar 18, 2015	31.25	31.89	31.09	31.74	317,972	+0.41(+1.29%)
Mar 17, 2015	31.07	31.43	30.99	31.33	262,944	-0.05(-0.15%)
Mar 16, 2015	31.71	31.91	31.35	31.38	354,136	-0.20(-0.63%)
Mar 13, 2015	31.62	31.64	31.25	31.58	301,737	-0.25(-0.77%)
Mar 12, 2015	31.55	31.90	31.47	31.82	283,382	+0.44(+1.40%)
Mar 11, 2015	31.69	31.74	31.17	31.39	237,896	-0.25(-0.80%)
Mar 10, 2015	30.81	31.89	30.59	31.64	356,706	+0.55(+1.75%)
Mar 09, 2015	32.02	32.10	30.91	31.09	564,480	-0.96(-2.99%)
Mar 06, 2015	32.62	32.81	31.95	32.05	190,242	-0.98(-2.96%)
Mar 05, 2015	32.27	33.03	32.14	33.03	400,737	+0.61(+1.89%)
Mar 04, 2015	32.15	32.44	32.09	32.42	383,085	+0.33(+1.02%)
Mar 03, 2015	31.98	32.13	31.66	32.09	340,500	+0.11(+0.33%)

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.