Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	32.65	32.67	32.51	32.55	24,819	+0.09(+0.28%)
May 28, 2015	32.52	32.55	32.43	32.46	8,415	-0.05(-0.14%)
May 27, 2015	32.43	32.54	32.35	32.51	46,742	+0.03(+0.09%)
May 26, 2015	32.26	32.50	32.21	32.48	33,168	+0.29(+0.89%)
May 22, 2015	32.25	32.19	32.19	32.19	36,000	-0.04(-0.12%)
May 21, 2015	32.10	32.23	32.06	32.23	26,880	+0.27(+0.84%)
May 20, 2015	31.96	32.01	31.87	31.96	20,251	+0.05(+0.16%)
May 19, 2015	31.91	32.08	31.83	31.91	37,727	-0.16(-0.50%)
May 18, 2015	32.26	32.26	32.03	32.07	91,878	-0.28(-0.87%)
May 15, 2015	32.18	32.41	32.15	32.35	49,564	+0.30(+0.94%)
May 14, 2015	32.04	32.17	31.96	32.05	45,805	+0.06(+0.19%)
May 13, 2015	32.23	32.30	31.95	31.99	62,782	-0.10(-0.31%)
May 12, 2015	32.04	32.21	31.95	32.09	281,194	+0.01(+0.03%)
May 11, 2015	32.37	32.39	32.04	32.08	10,862	-0.43(-1.32%)
May 08, 2015	32.62	32.67	32.49	32.51	14,101	+0.06(+0.18%)
May 07, 2015	32.32	32.52	32.31	32.45	9,580	+0.22(+0.68%)
May 06, 2015	32.42	32.42	32.16	32.23	13,738	-0.26(-0.80%)
May 05, 2015	32.54	32.54	32.36	32.49	279,612	-0.08(-0.25%)
May 04, 2015	32.70	32.78	32.55	32.57	27,044	-0.15(-0.46%)
May 01, 2015	32.81	32.91	32.64	32.72	563,394	-0.25(-0.76%)
Apr 30, 2015	32.85	32.97	32.75	32.97	20,347	+0.03(+0.09%)
Apr 29, 2015	32.97	33.05	32.88	32.94	19,550	-0.25(-0.75%)
Apr 28, 2015	33.31	33.38	33.14	33.19	24,384	-0.26(-0.78%)
Apr 27, 2015	33.45	33.51	33.31	33.45	19,662	-0.01(-0.03%)
Apr 24, 2015	33.40	33.48	33.38	33.46	34,804	+0.14(+0.42%)
Apr 23, 2015	33.25	33.36	33.20	33.32	25,220	+0.11(+0.33%)
Apr 22, 2015	33.48	33.49	33.19	33.21	34,915	-0.31(-0.92%)
Apr 21, 2015	33.60	33.60	33.47	33.52	82,245	-0.05(-0.15%)
Apr 20, 2015	33.71	33.71	33.55	33.57	11,598	-0.19(-0.56%)
Apr 17, 2015	33.53	33.81	33.51	33.76	26,906	+0.22(+0.66%)
Apr 16, 2015	33.63	33.69	33.45	33.54	48,381	-0.09(-0.27%)
Apr 15, 2015	33.71	33.83	33.57	33.63	119,716	-0.06(-0.18%)
Apr 14, 2015	33.83	33.91	33.67	33.69	22,085	+0.14(+0.42%)
Apr 13, 2015	33.56	33.64	33.48	33.55	34,169	+0.00(+0.00%)
Apr 10, 2015	33.70	33.70	33.46	33.55	31,340	+0.07(+0.21%)
Apr 09, 2015	33.74	33.74	33.45	33.48	81,814	-0.24(-0.71%)
Apr 08, 2015	33.77	33.79	33.59	33.72	51,026	-0.06(-0.18%)
Apr 07, 2015	33.61	33.79	33.55	33.78	350,535	+0.13(+0.39%)
Apr 06, 2015	33.88	33.88	33.57	33.65	77,568	-0.08(-0.24%)
Apr 02, 2015	33.86	33.73	33.73	33.73	138,000	-0.11(-0.33%)
Apr 01, 2015	33.75	33.93	33.75	33.84	454,159	+0.29(+0.86%)
Mar 31, 2015	33.52	33.67	33.48	33.55	21,210	+0.06(+0.18%)
Mar 30, 2015	33.60	33.60	33.48	33.49	18,612	-0.04(-0.13%)
Mar 27, 2015	33.49	33.60	33.49	33.53	140,822	+0.17(+0.52%)
Mar 26, 2015	33.55	33.55	33.32	33.36	13,937	-0.29(-0.86%)
Mar 25, 2015	33.87	33.87	33.65	33.65	30,129	-0.19(-0.56%)
Mar 24, 2015	33.73	33.84	33.64	33.84	13,937	+0.19(+0.56%)
Mar 23, 2015	33.64	33.68	33.55	33.65	16,837	+0.04(+0.12%)
Mar 20, 2015	33.55	33.63	33.53	33.61	14,230	+0.10(+0.30%)
Mar 19, 2015	33.59	33.61	33.45	33.51	25,191	-0.03(-0.09%)
Mar 18, 2015	33.39	33.54	33.17	33.54	159,574	+0.30(+0.91%)
Mar 17, 2015	33.17	33.25	33.15	33.24	17,161	+0.17(+0.51%)
Mar 16, 2015	33.08	33.15	33.05	33.07	11,027	+0.18(+0.55%)
Mar 13, 2015	32.92	33.05	32.89	32.89	58,340	-0.15(-0.45%)
Mar 12, 2015	33.23	33.23	32.96	33.04	34,532	-0.02(-0.05%)
Mar 11, 2015	32.91	33.06	32.87	33.06	66,649	+0.19(+0.57%)
Mar 10, 2015	32.84	32.93	32.79	32.87	283,946	+0.19(+0.59%)
Mar 09, 2015	32.70	32.70	32.59	32.68	10,848	+0.20(+0.61%)
Mar 06, 2015	32.66	32.68	32.39	32.48	23,603	-0.49(-1.49%)
Mar 05, 2015	32.97	33.00	32.86	32.97	22,795	+0.03(+0.09%)
Mar 04, 2015	33.07	32.94	32.89	32.94	26,256	+0.00(+0.00%)
Mar 03, 2015	33.04	33.04	32.90	32.94	47,581	-0.08(-0.24%)

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.