Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	30.89	30.89	30.58	30.72	26,169,072	-0.14(-0.44%)
May 28, 2015	30.90	30.98	30.66	30.86	12,525,714	+0.02(+0.05%)
May 27, 2015	30.71	30.90	30.63	30.84	13,147,816	+0.10(+0.32%)
May 26, 2015	30.84	30.89	30.56	30.75	20,256,562	-0.16(-0.53%)
May 22, 2015	30.84	30.91	30.91	30.91	15,877,842	-0.02(-0.05%)
May 21, 2015	30.95	30.99	30.81	30.93	12,359,672	-0.09(-0.29%)
May 20, 2015	31.03	31.20	30.99	31.02	14,618,932	+0.03(+0.10%)
May 19, 2015	30.93	31.05	30.85	30.99	12,094,860	-0.01(-0.02%)
May 18, 2015	31.12	31.12	30.94	30.99	15,321,831	-0.15(-0.48%)
May 15, 2015	31.09	31.27	31.08	31.14	11,304,309	+0.02(+0.05%)
May 14, 2015	30.98	31.20	30.94	31.13	13,280,038	+0.34(+1.10%)
May 13, 2015	30.57	31.02	30.54	30.79	17,576,676	+0.27(+0.88%)
May 12, 2015	30.58	30.72	30.39	30.52	16,510,714	-0.19(-0.61%)
May 11, 2015	30.74	31.05	30.66	30.71	13,483,435	-0.03(-0.10%)
May 08, 2015	30.75	30.88	30.64	30.74	14,857,850	+0.21(+0.69%)
May 07, 2015	30.40	30.69	30.39	30.53	18,444,596	+0.03(+0.10%)
May 06, 2015	30.78	30.82	30.30	30.50	15,873,141	-0.07(-0.22%)
May 05, 2015	30.86	30.86	30.51	30.57	15,626,871	-0.16(-0.51%)
May 04, 2015	30.66	30.83	30.58	30.72	13,565,967	+0.04(+0.12%)
May 01, 2015	30.44	30.70	30.38	30.69	14,463,072	+0.26(+0.86%)
Apr 30, 2015	30.30	30.44	30.21	30.42	16,932,618	+0.05(+0.17%)
Apr 29, 2015	30.50	30.57	30.30	30.37	15,159,772	-0.21(-0.69%)
Apr 28, 2015	30.72	30.73	30.45	30.58	16,231,399	-0.04(-0.15%)
Apr 27, 2015	30.75	30.86	30.59	30.63	13,391,479	-0.05(-0.15%)
Apr 24, 2015	30.78	30.84	30.61	30.67	15,496,303	-0.04(-0.15%)
Apr 23, 2015	30.93	31.06	30.69	30.72	23,208,282	-0.27(-0.87%)
Apr 22, 2015	31.17	31.18	30.81	30.99	35,845,444	+0.40(+1.30%)
Apr 21, 2015	30.51	30.75	30.41	30.59	26,218,130	+0.09(+0.30%)
Apr 20, 2015	30.32	30.68	30.31	30.50	17,363,620	+0.27(+0.89%)
Apr 17, 2015	30.36	30.50	30.08	30.23	20,438,494	-0.23(-0.74%)
Apr 16, 2015	30.31	30.65	30.23	30.45	17,492,978	+0.15(+0.50%)
Apr 15, 2015	30.45	30.61	30.24	30.30	14,916,397	-0.08(-0.27%)
Apr 14, 2015	30.45	30.49	30.24	30.39	14,944,828	-0.14(-0.47%)
Apr 13, 2015	30.73	30.73	30.53	30.53	12,820,457	-0.14(-0.44%)
Apr 10, 2015	30.82	30.87	30.64	30.66	11,625,548	-0.13(-0.41%)
Apr 09, 2015	30.60	30.81	30.48	30.79	16,946,254	+0.12(+0.39%)
Apr 08, 2015	30.74	30.82	30.56	30.67	11,938,424	-0.09(-0.29%)
Apr 07, 2015	30.79	31.03	30.73	30.76	13,029,964	-0.12(-0.39%)
Apr 06, 2015	30.58	31.21	30.45	30.88	26,455,274	+0.37(+1.20%)
Apr 02, 2015	30.55	30.51	30.51	30.51	19,122,338	+0.00(+0.00%)
Apr 01, 2015	30.60	30.61	30.18	30.51	19,065,810	+0.10(+0.32%)
Mar 31, 2015	30.39	30.68	30.27	30.42	22,137,228	+0.03(+0.10%)
Mar 30, 2015	30.09	30.46	29.96	30.39	16,746,175	+0.32(+1.07%)
Mar 27, 2015	30.36	30.36	29.98	30.06	19,177,346	-0.20(-0.67%)
Mar 26, 2015	30.26	30.42	30.18	30.27	23,144,008	-0.08(-0.25%)
Mar 25, 2015	30.45	30.53	30.18	30.34	30,411,968	-0.02(-0.05%)
Mar 24, 2015	30.69	30.74	30.36	30.36	17,979,290	-0.11(-0.37%)
Mar 23, 2015	30.48	30.71	30.38	30.47	22,745,228	-0.02(-0.07%)
Mar 20, 2015	30.06	30.50	30.01	30.49	42,140,680	+0.47(+1.57%)
Mar 19, 2015	30.36	30.39	29.97	30.02	21,408,062	-0.44(-1.43%)
Mar 18, 2015	30.36	30.60	29.85	30.45	34,988,464	+0.07(+0.22%)
Mar 17, 2015	30.51	30.54	30.24	30.39	28,879,692	+0.17(+0.55%)
Mar 16, 2015	30.00	30.27	30.00	30.22	20,313,930	+0.29(+0.95%)
Mar 13, 2015	30.33	30.43	29.71	29.94	23,249,056	-0.50(-1.63%)
Mar 12, 2015	30.08	30.43	30.02	30.43	23,634,378	+0.60(+2.01%)
Mar 11, 2015	30.30	30.30	29.82	29.83	24,934,454	-0.44(-1.45%)
Mar 10, 2015	30.57	30.61	30.26	30.27	19,622,426	-0.52(-1.69%)
Mar 09, 2015	30.89	30.91	30.74	30.79	13,608,156	-0.10(-0.31%)
Mar 06, 2015	31.33	31.39	30.75	30.89	24,439,478	-0.65(-2.08%)
Mar 05, 2015	31.66	31.69	31.43	31.54	12,379,678	-0.07(-0.24%)
Mar 04, 2015	31.93	31.97	31.59	31.62	21,846,698	-0.33(-1.05%)
Mar 03, 2015	32.07	32.11	31.87	31.95	13,491,523	-0.19(-0.58%)

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.