Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	33.66	34.43	33.22	34.26	330,182	+0.62(+1.83%)
May 28, 2015	33.60	34.04	33.19	33.64	161,556	+0.06(+0.19%)
May 27, 2015	33.22	33.97	32.97	33.58	222,473	+0.37(+1.10%)
May 26, 2015	34.14	34.14	33.13	33.21	246,960	-1.05(-3.08%)
May 22, 2015	33.68	34.27	34.27	34.27	130,863	+0.47(+1.40%)
May 21, 2015	33.88	34.39	33.65	33.80	286,787	-0.42(-1.23%)
May 20, 2015	34.51	34.90	34.20	34.22	176,791	-0.30(-0.85%)
May 19, 2015	33.92	34.78	33.80	34.51	132,775	+0.62(+1.82%)
May 18, 2015	33.94	34.23	33.73	33.89	321,385	-0.14(-0.42%)
May 15, 2015	33.88	34.22	33.59	34.04	110,778	+0.04(+0.13%)
May 14, 2015	34.10	34.31	33.72	33.99	113,287	+0.00(+0.00%)
May 13, 2015	34.91	35.27	33.70	33.99	200,486	-0.88(-2.51%)
May 12, 2015	34.87	35.59	33.24	34.87	680,714	+0.90(+2.66%)
May 11, 2015	32.35	34.03	32.35	33.97	506,927	+1.45(+4.45%)
May 08, 2015	32.85	32.96	32.22	32.52	199,142	+0.00(+0.00%)
May 07, 2015	32.62	33.11	32.43	32.52	240,595	-0.21(-0.66%)
May 06, 2015	33.07	33.07	32.48	32.73	128,053	-0.19(-0.57%)
May 05, 2015	33.61	33.76	32.87	32.92	117,181	-0.70(-2.07%)
May 04, 2015	33.62	34.01	33.56	33.62	137,933	-0.09(-0.27%)
May 01, 2015	33.93	33.99	33.58	33.71	133,809	-0.18(-0.53%)
Apr 30, 2015	33.81	34.11	33.66	33.88	227,873	+0.01(+0.03%)
Apr 29, 2015	33.80	33.99	33.63	33.88	102,540	-0.15(-0.45%)
Apr 28, 2015	33.85	34.18	33.10	34.03	199,937	+0.13(+0.40%)
Apr 27, 2015	34.11	34.21	33.56	33.89	210,831	-0.08(-0.24%)
Apr 24, 2015	34.00	34.87	33.67	33.97	127,894	+0.01(+0.03%)
Apr 23, 2015	33.78	34.13	33.57	33.97	77,359	+0.21(+0.61%)
Apr 22, 2015	33.89	33.89	33.50	33.76	125,141	+0.00(+0.00%)
Apr 21, 2015	33.46	33.83	33.44	33.76	114,977	+0.50(+1.51%)
Apr 20, 2015	33.25	33.51	33.06	33.26	96,888	+0.26(+0.79%)
Apr 17, 2015	32.96	33.08	32.42	33.00	114,451	-0.05(-0.16%)
Apr 16, 2015	32.91	33.29	32.55	33.05	75,922	+0.03(+0.08%)
Apr 15, 2015	33.31	33.40	32.78	33.03	219,930	+0.13(+0.38%)
Apr 14, 2015	33.59	34.02	32.66	32.90	229,754	-0.72(-2.13%)
Apr 13, 2015	33.63	34.01	33.48	33.62	124,546	-0.10(-0.29%)
Apr 10, 2015	33.49	33.86	33.48	33.72	121,390	+0.31(+0.94%)
Apr 09, 2015	32.95	33.55	32.64	33.40	288,870	+0.38(+1.16%)
Apr 08, 2015	32.95	33.28	32.76	33.02	136,053	+0.16(+0.49%)
Apr 07, 2015	33.21	33.70	32.68	32.86	153,592	-0.35(-1.05%)
Apr 06, 2015	32.98	34.39	32.79	33.21	225,025	+0.09(+0.27%)
Apr 02, 2015	33.71	33.12	33.12	33.12	274,366	-0.64(-1.91%)
Apr 01, 2015	33.60	33.90	33.12	33.76	301,800	+0.16(+0.48%)
Mar 31, 2015	34.02	34.47	33.56	33.60	164,051	-0.64(-1.88%)
Mar 30, 2015	33.63	34.34	33.62	34.24	221,281	+0.80(+2.38%)
Mar 27, 2015	33.26	33.67	33.26	33.45	116,735	+0.15(+0.46%)
Mar 26, 2015	33.21	33.70	32.85	33.29	191,046	-0.08(-0.24%)
Mar 25, 2015	34.50	34.50	33.34	33.38	96,327	-1.14(-3.32%)
Mar 24, 2015	34.73	35.05	34.13	34.52	226,598	-0.09(-0.26%)
Mar 23, 2015	34.19	34.89	33.96	34.61	341,183	+0.57(+1.68%)
Mar 20, 2015	33.78	34.14	33.40	34.04	288,112	+0.59(+1.76%)
Mar 19, 2015	32.87	33.51	32.85	33.45	284,977	+0.54(+1.63%)
Mar 18, 2015	32.29	33.13	32.17	32.91	185,669	+0.65(+2.02%)
Mar 17, 2015	32.00	32.55	31.95	32.26	207,642	+0.20(+0.61%)
Mar 16, 2015	32.07	32.22	31.87	32.06	224,810	+0.17(+0.53%)
Mar 13, 2015	32.34	32.45	31.78	31.89	338,936	-0.55(-1.71%)
Mar 12, 2015	32.11	32.46	31.86	32.45	465,668	+0.34(+1.06%)
Mar 11, 2015	32.17	32.57	31.64	32.11	697,450	+0.46(+1.47%)
Mar 10, 2015	31.79	31.86	31.52	31.64	155,769	-0.25(-0.78%)
Mar 09, 2015	32.11	32.38	31.62	31.89	260,371	-0.14(-0.45%)
Mar 06, 2015	32.12	32.55	31.94	32.03	177,946	-0.18(-0.56%)
Mar 05, 2015	32.66	32.87	32.04	32.21	392,571	-0.38(-1.18%)
Mar 04, 2015	32.67	32.99	32.31	32.60	233,621	-0.02(-0.05%)
Mar 03, 2015	32.87	32.97	32.54	32.62	385,942	-0.46(-1.38%)

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.