Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	31.10	31.47	31.09	31.22	42,999	+0.01(+0.03%)
May 28, 2015	31.24	31.31	31.04	31.21	42,020	-0.13(-0.41%)
May 27, 2015	31.08	31.50	31.08	31.34	56,586	+0.23(+0.74%)
May 26, 2015	31.60	31.60	31.06	31.11	74,225	-0.50(-1.58%)
May 25, 2015	31.40	31.67	31.40	31.61	17,677	+0.00(+0.00%)
May 22, 2015	31.70	31.74	31.34	31.61	47,482	-0.15(-0.47%)
May 21, 2015	31.87	32.00	31.71	31.76	100,279	-0.11(-0.35%)
May 20, 2015	32.13	32.20	31.86	31.87	104,113	-0.30(-0.93%)
May 19, 2015	31.98	32.20	31.65	32.17	105,039	+0.19(+0.59%)
May 15, 2015		31.98	31.98	31.98	0	-0.09(-0.28%)
May 14, 2015	31.55	32.20	31.48	32.07	150,933	+0.62(+1.97%)
May 13, 2015	31.39	31.48	31.04	31.45	108,725	+0.07(+0.22%)
May 12, 2015	31.66	31.73	31.22	31.38	97,323	-0.42(-1.32%)
May 11, 2015	31.38	31.87	31.28	31.80	145,103	+0.39(+1.24%)
May 08, 2015	31.25	31.66	31.09	31.41	94,455	-0.23(-0.73%)
May 07, 2015	31.55	31.72	31.32	31.64	172,621	+0.10(+0.32%)
May 06, 2015	31.64	31.64	30.91	31.54	95,316	-0.04(-0.13%)
May 05, 2015	31.55	31.90	31.51	31.58	102,349	-0.05(-0.16%)
May 04, 2015	31.44	31.83	31.42	31.63	74,433	+0.18(+0.57%)
May 01, 2015	31.44	31.64	31.12	31.45	315,259	+0.04(+0.13%)
Apr 30, 2015	31.70	31.70	31.11	31.41	136,024	-0.50(-1.57%)
Apr 29, 2015	32.08	32.30	31.55	31.91	91,484	-0.32(-0.99%)
Apr 28, 2015	32.25	32.38	31.80	32.23	87,680	-0.15(-0.46%)
Apr 27, 2015	32.54	32.80	32.19	32.38	70,493	-0.09(-0.28%)
Apr 24, 2015	32.49	32.90	32.19	32.47	215,293	-0.08(-0.25%)
Apr 23, 2015	32.03	33.19	31.85	32.55	312,511	-0.33(-1.00%)
Apr 22, 2015	32.95	33.30	32.81	32.88	83,822	+0.00(+0.00%)
Apr 21, 2015	33.39	33.39	32.75	32.88	55,085	-0.51(-1.53%)
Apr 20, 2015	33.76	33.85	33.38	33.39	46,351	-0.33(-0.98%)
Apr 17, 2015	33.56	33.74	33.49	33.72	54,373	+0.08(+0.24%)
Apr 16, 2015	33.63	33.80	33.48	33.64	168,521	-0.29(-0.85%)
Apr 15, 2015	33.66	34.17	33.50	33.93	149,160	+0.27(+0.80%)
Apr 14, 2015	33.51	33.69	33.44	33.66	149,631	+0.14(+0.42%)
Apr 13, 2015	33.47	33.57	33.24	33.52	50,959	+0.13(+0.39%)
Apr 10, 2015	33.64	33.64	33.21	33.39	61,690	-0.20(-0.60%)
Apr 09, 2015	33.59	33.72	33.40	33.59	95,314	+0.03(+0.09%)
Apr 08, 2015	33.19	33.75	33.19	33.56	150,910	+0.37(+1.11%)
Apr 07, 2015	33.15	33.46	33.00	33.19	80,078	-0.02(-0.06%)
Apr 06, 2015	33.10	33.30	32.91	33.21	87,714	+0.17(+0.51%)
Apr 02, 2015		33.04	33.04	33.04	0	+0.40(+1.23%)
Apr 01, 2015	32.70	32.75	32.30	32.64	113,440	-0.10(-0.31%)
Mar 31, 2015	32.40	32.86	32.40	32.74	88,729	+0.16(+0.49%)
Mar 30, 2015	32.65	32.81	32.52	32.58	280,457	+0.05(+0.15%)
Mar 27, 2015	32.25	32.64	32.13	32.53	130,111	+0.21(+0.65%)
Mar 26, 2015	31.99	32.39	31.65	32.32	144,748	+0.35(+1.09%)
Mar 25, 2015	32.15	32.43	31.79	31.97	109,158	-0.27(-0.84%)
Mar 24, 2015	32.00	32.32	31.93	32.24	124,845	+0.16(+0.50%)
Mar 23, 2015	31.94	32.22	31.78	32.08	143,543	+0.13(+0.41%)
Mar 20, 2015	31.23	32.13	31.23	31.95	122,435	+0.12(+0.38%)
Mar 19, 2015	32.03	32.08	31.74	31.83	74,460	-0.31(-0.96%)
Mar 18, 2015	32.09	32.24	31.96	32.14	62,465	-0.07(-0.22%)
Mar 17, 2015	32.17	32.36	31.64	32.21	135,653	+0.16(+0.50%)
Mar 16, 2015	31.11	32.53	31.11	32.05	311,076	+0.75(+2.40%)
Mar 13, 2015	31.16	31.40	30.78	31.30	81,225	+0.06(+0.19%)
Mar 12, 2015	31.34	31.64	31.20	31.24	166,867	-0.07(-0.22%)
Mar 11, 2015	30.46	31.34	30.40	31.31	126,206	+0.56(+1.82%)
Mar 10, 2015	31.25	31.35	30.57	30.75	128,520	-0.74(-2.35%)
Mar 09, 2015	31.36	31.64	31.21	31.49	114,869	+0.15(+0.48%)
Mar 06, 2015	31.61	31.63	31.26	31.34	92,793	-0.31(-0.98%)
Mar 05, 2015	31.02	31.65	31.02	31.65	114,371	+0.64(+2.06%)
Mar 04, 2015		31.25	30.88	31.01	118,749	-0.19(-0.61%)
Mar 03, 2015			31.02	31.20	204,845	-0.60(-1.89%)

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.