Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	31.51	31.54	31.39	31.43	738,305	+0.03(+0.09%)
May 28, 2015	31.37	31.44	31.21	31.40	284,576	-0.44(-1.37%)
May 27, 2015	31.75	31.86	31.66	31.83	355,530	-0.08(-0.26%)
May 26, 2015	32.11	32.17	31.90	31.92	409,216	-0.06(-0.19%)
May 22, 2015	31.94	31.98	31.98	31.98	218,979	-0.05(-0.15%)
May 21, 2015	31.89	32.04	31.86	32.03	399,507	+0.27(+0.84%)
May 20, 2015	31.75	31.90	31.64	31.76	371,551	-0.14(-0.45%)
May 19, 2015	31.88	31.99	31.82	31.90	272,984	-0.37(-1.14%)
May 18, 2015	32.21	32.32	32.18	32.27	415,283	-0.46(-1.42%)
May 15, 2015	32.53	32.74	32.49	32.74	532,288	+0.25(+0.76%)
May 14, 2015	32.59	32.61	32.44	32.49	637,527	+0.22(+0.68%)
May 13, 2015	32.29	32.43	32.27	32.27	871,676	+0.35(+1.09%)
May 12, 2015	31.74	31.96	31.69	31.92	543,948	+0.44(+1.39%)
May 11, 2015	31.60	31.66	31.47	31.49	1,117,697	-0.49(-1.54%)
May 08, 2015	31.92	31.99	31.77	31.98	2,533,546	+0.33(+1.06%)
May 07, 2015	31.71	31.75	31.55	31.64	3,041,238	-0.27(-0.83%)
May 06, 2015	32.22	32.28	31.83	31.91	655,984	-0.46(-1.41%)
May 05, 2015	32.46	32.51	32.30	32.37	793,958	-0.20(-0.61%)
May 04, 2015	32.47	32.62	32.40	32.57	1,452,365	+0.07(+0.21%)
May 01, 2015	32.44	32.51	32.33	32.50	625,229	+0.19(+0.59%)
Apr 30, 2015	32.31	32.37	32.18	32.31	391,866	-0.45(-1.38%)
Apr 29, 2015	32.70	32.83	32.63	32.76	1,497,441	-0.51(-1.54%)
Apr 28, 2015	33.03	33.30	33.03	33.27	680,103	+0.35(+1.06%)
Apr 27, 2015	32.95	33.14	32.91	32.92	1,211,860	+0.12(+0.35%)
Apr 24, 2015	32.75	32.83	32.67	32.80	544,552	+0.57(+1.76%)
Apr 23, 2015	31.96	32.27	31.94	32.24	440,670	+0.16(+0.51%)
Apr 22, 2015	32.05	32.09	31.92	32.07	316,202	+0.08(+0.26%)
Apr 21, 2015	32.06	32.16	31.97	31.99	401,171	+0.03(+0.11%)
Apr 20, 2015	31.99	32.05	31.92	31.96	1,089,020	-0.08(-0.26%)
Apr 17, 2015	32.03	32.09	31.88	32.04	1,141,737	-0.52(-1.59%)
Apr 16, 2015	32.42	32.67	32.39	32.56	402,367	+0.24(+0.74%)
Apr 15, 2015	32.10	32.40	32.04	32.32	499,747	+0.05(+0.17%)
Apr 14, 2015	32.21	32.33	32.09	32.27	242,188	+0.18(+0.57%)
Apr 13, 2015	32.19	32.31	32.05	32.08	709,098	-0.35(-1.09%)
Apr 10, 2015	32.35	32.45	32.29	32.44	471,925	-0.03(-0.11%)
Apr 09, 2015	32.31	32.55	32.21	32.47	827,004	+0.38(+1.19%)
Apr 08, 2015	32.05	32.24	31.99	32.09	1,740,063	+0.54(+1.71%)
Apr 07, 2015	31.62	31.70	31.51	31.55	639,975	+0.10(+0.33%)
Apr 06, 2015	31.14	31.67	31.11	31.45	811,718	+0.21(+0.68%)
Apr 02, 2015	31.16	31.23	31.23	31.23	440,009	+0.10(+0.33%)
Apr 01, 2015	31.16	31.21	31.03	31.13	706,583	+0.16(+0.53%)
Mar 31, 2015	30.98	31.10	30.93	30.97	608,560	-0.32(-1.03%)
Mar 30, 2015	31.30	31.36	31.25	31.29	556,288	-0.14(-0.43%)
Mar 27, 2015	31.53	31.57	31.38	31.43	1,358,169	-0.12(-0.37%)
Mar 26, 2015	31.62	31.68	31.43	31.54	609,329	-0.12(-0.37%)
Mar 25, 2015	31.96	32.05	31.65	31.66	299,622	-0.22(-0.69%)
Mar 24, 2015	31.91	31.96	31.83	31.88	1,379,944	+0.04(+0.13%)
Mar 23, 2015	31.69	31.88	31.64	31.83	592,346	+0.18(+0.56%)
Mar 20, 2015	31.46	31.72	31.43	31.66	1,757,506	+0.60(+1.93%)
Mar 19, 2015	31.14	31.15	30.94	31.06	558,889	-0.13(-0.42%)
Mar 18, 2015	30.50	31.24	30.46	31.19	595,928	+0.72(+2.35%)
Mar 17, 2015	30.42	30.54	30.38	30.47	1,104,853	-0.17(-0.56%)
Mar 16, 2015	30.51	30.67	30.51	30.64	332,353	+0.30(+0.99%)
Mar 13, 2015	30.44	30.44	30.16	30.34	522,655	-0.48(-1.57%)
Mar 12, 2015	30.82	30.87	30.72	30.82	861,548	+0.57(+1.90%)
Mar 11, 2015	30.39	30.39	30.20	30.25	1,097,254	-0.02(-0.07%)
Mar 10, 2015	30.54	30.56	30.27	30.27	616,293	-0.66(-2.14%)
Mar 09, 2015	31.00	31.00	30.88	30.93	279,576	-0.01(-0.04%)
Mar 06, 2015	31.21	31.22	30.92	30.95	387,434	-0.40(-1.28%)
Mar 05, 2015	31.45	31.45	31.28	31.35	1,508,959	-0.20(-0.65%)
Mar 04, 2015	31.58	31.73	31.43	31.55	370,552	-0.17(-0.54%)
Mar 03, 2015	31.75	31.75	31.69	31.73	472,065	+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.