Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	31.49	31.52	31.37	31.41	738,781	+0.03(+0.09%)
May 28, 2015	31.35	31.42	31.19	31.38	284,760	-0.44(-1.37%)
May 27, 2015	31.73	31.84	31.64	31.81	355,759	-0.08(-0.26%)
May 26, 2015	32.09	32.15	31.88	31.90	409,480	-0.06(-0.19%)
May 22, 2015	31.92	31.96	31.96	31.96	219,120	-0.05(-0.15%)
May 21, 2015	31.87	32.02	31.84	32.01	399,765	+0.27(+0.84%)
May 20, 2015	31.73	31.88	31.62	31.74	371,791	-0.14(-0.45%)
May 19, 2015	31.86	31.96	31.80	31.88	273,160	-0.37(-1.14%)
May 18, 2015	32.19	32.30	32.16	32.25	415,551	-0.46(-1.42%)
May 15, 2015	32.51	32.72	32.47	32.72	532,632	+0.25(+0.76%)
May 14, 2015	32.57	32.59	32.42	32.47	637,938	+0.22(+0.68%)
May 13, 2015	32.27	32.41	32.24	32.25	872,238	+0.35(+1.09%)
May 12, 2015	31.72	31.94	31.67	31.90	544,298	+0.44(+1.39%)
May 11, 2015	31.58	31.64	31.45	31.47	1,118,418	-0.49(-1.54%)
May 08, 2015	31.90	31.97	31.75	31.96	2,535,180	+0.33(+1.06%)
May 07, 2015	31.68	31.73	31.53	31.62	3,043,200	-0.27(-0.83%)
May 06, 2015	32.20	32.26	31.81	31.89	656,408	-0.46(-1.41%)
May 05, 2015	32.44	32.49	32.28	32.35	794,470	-0.20(-0.61%)
May 04, 2015	32.45	32.60	32.38	32.54	1,453,302	+0.07(+0.21%)
May 01, 2015	32.42	32.49	32.31	32.48	625,633	+0.19(+0.59%)
Apr 30, 2015	32.29	32.35	32.16	32.29	392,119	-0.45(-1.38%)
Apr 29, 2015	32.67	32.81	32.61	32.74	1,498,407	-0.51(-1.54%)
Apr 28, 2015	33.01	33.27	33.01	33.25	680,542	+0.35(+1.06%)
Apr 27, 2015	32.93	33.12	32.89	32.90	1,212,642	+0.12(+0.35%)
Apr 24, 2015	32.73	32.81	32.65	32.78	544,904	+0.57(+1.76%)
Apr 23, 2015	31.94	32.24	31.92	32.22	440,954	+0.16(+0.51%)
Apr 22, 2015	32.03	32.07	31.90	32.05	316,405	+0.08(+0.26%)
Apr 21, 2015	32.04	32.13	31.95	31.97	401,430	+0.03(+0.11%)
Apr 20, 2015	31.96	32.03	31.90	31.94	1,089,723	-0.08(-0.26%)
Apr 17, 2015	32.01	32.07	31.86	32.02	1,142,473	-0.52(-1.59%)
Apr 16, 2015	32.40	32.65	32.37	32.54	402,626	+0.24(+0.74%)
Apr 15, 2015	32.08	32.38	32.02	32.30	500,070	+0.05(+0.17%)
Apr 14, 2015	32.19	32.31	32.07	32.24	242,344	+0.18(+0.57%)
Apr 13, 2015	32.17	32.29	32.03	32.06	709,555	-0.35(-1.09%)
Apr 10, 2015	32.33	32.43	32.27	32.41	472,229	-0.03(-0.11%)
Apr 09, 2015	32.29	32.53	32.19	32.45	827,537	+0.38(+1.19%)
Apr 08, 2015	32.03	32.22	31.96	32.07	1,741,186	+0.54(+1.71%)
Apr 07, 2015	31.60	31.68	31.49	31.53	640,388	+0.10(+0.33%)
Apr 06, 2015	31.12	31.65	31.09	31.43	812,241	+0.21(+0.68%)
Apr 02, 2015	31.14	31.21	31.21	31.21	440,293	+0.10(+0.33%)
Apr 01, 2015	31.14	31.19	31.01	31.11	707,038	+0.16(+0.53%)
Mar 31, 2015	30.96	31.08	30.91	30.95	608,953	-0.32(-1.03%)
Mar 30, 2015	31.28	31.34	31.23	31.27	556,647	-0.14(-0.43%)
Mar 27, 2015	31.51	31.55	31.36	31.41	1,359,045	-0.12(-0.37%)
Mar 26, 2015	31.60	31.66	31.41	31.52	609,722	-0.12(-0.37%)
Mar 25, 2015	31.94	32.03	31.63	31.64	299,815	-0.22(-0.69%)
Mar 24, 2015	31.89	31.94	31.81	31.86	1,380,834	+0.04(+0.13%)
Mar 23, 2015	31.67	31.86	31.62	31.81	592,728	+0.18(+0.56%)
Mar 20, 2015	31.44	31.70	31.41	31.64	1,758,639	+0.60(+1.93%)
Mar 19, 2015	31.12	31.13	30.92	31.04	559,250	-0.13(-0.42%)
Mar 18, 2015	30.48	31.22	30.44	31.17	596,313	+0.72(+2.35%)
Mar 17, 2015	30.40	30.52	30.36	30.45	1,105,566	-0.17(-0.56%)
Mar 16, 2015	30.49	30.65	30.49	30.62	332,568	+0.30(+0.99%)
Mar 13, 2015	30.42	30.42	30.14	30.32	522,992	-0.48(-1.57%)
Mar 12, 2015	30.80	30.85	30.70	30.80	862,104	+0.57(+1.90%)
Mar 11, 2015	30.37	30.37	30.18	30.23	1,097,962	-0.02(-0.07%)
Mar 10, 2015	30.52	30.54	30.25	30.25	616,690	-0.66(-2.14%)
Mar 09, 2015	30.98	30.98	30.86	30.91	279,756	-0.01(-0.04%)
Mar 06, 2015	31.19	31.20	30.90	30.93	387,683	-0.40(-1.28%)
Mar 05, 2015	31.43	31.43	31.26	31.33	1,509,932	-0.20(-0.65%)
Mar 04, 2015	31.56	31.71	31.41	31.53	370,791	-0.17(-0.54%)
Mar 03, 2015	31.73	31.73	31.67	31.71	472,370	+0.01(+0.04%)

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.