Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	30.92	31.24	30.47	30.49	1,135,586	-0.53(-1.71%)
May 28, 2015	31.11	31.12	30.85	31.02	673,267	-0.18(-0.58%)
May 27, 2015	31.09	31.25	30.81	31.20	660,956	+0.15(+0.47%)
May 26, 2015	31.04	31.17	30.88	31.05	1,086,372	-0.08(-0.25%)
May 22, 2015	31.15	31.13	31.13	31.13	745,119	-0.01(-0.03%)
May 21, 2015	30.07	31.82	30.07	31.14	1,096,246	+0.67(+2.19%)
May 20, 2015	30.51	30.56	30.24	30.47	1,164,150	-0.03(-0.08%)
May 19, 2015	30.80	30.91	30.43	30.50	648,896	-0.23(-0.75%)
May 18, 2015	30.75	30.89	30.50	30.73	588,067	-0.11(-0.36%)
May 15, 2015	31.04	31.29	30.70	30.84	575,438	-0.25(-0.80%)
May 14, 2015	30.85	31.11	30.64	31.09	703,784	+0.42(+1.37%)
May 13, 2015	30.57	30.85	30.38	30.67	791,135	+0.19(+0.62%)
May 12, 2015	30.45	30.70	30.41	30.48	992,805	+0.21(+0.71%)
May 11, 2015	30.17	30.37	30.00	30.27	798,933	+0.02(+0.06%)
May 08, 2015	30.39	30.44	30.13	30.25	909,948	+0.23(+0.77%)
May 07, 2015	29.93	30.19	29.87	30.02	821,517	-0.03(-0.11%)
May 06, 2015	30.34	30.37	29.79	30.05	930,380	-0.13(-0.43%)
May 05, 2015	30.17	30.52	30.05	30.18	1,084,711	-0.38(-1.23%)
May 04, 2015	30.99	31.43	30.51	30.56	2,390,073	-1.68(-5.20%)
May 01, 2015	32.02	32.31	31.94	32.23	312,100	+0.28(+0.88%)
Apr 30, 2015	32.22	32.41	31.88	31.95	544,234	-0.45(-1.40%)
Apr 29, 2015	32.22	32.53	32.22	32.41	470,936	-0.13(-0.39%)
Apr 28, 2015	32.15	32.56	31.98	32.53	591,258	+0.29(+0.90%)
Apr 27, 2015	32.06	32.29	32.00	32.24	339,259	+0.29(+0.91%)
Apr 24, 2015	32.15	32.16	31.75	31.95	238,951	-0.14(-0.43%)
Apr 23, 2015	31.99	32.25	31.88	32.09	448,953	+0.05(+0.16%)
Apr 22, 2015	32.03	32.15	31.70	32.04	406,405	+0.08(+0.24%)
Apr 21, 2015	32.43	32.55	31.87	31.96	1,037,682	-0.31(-0.95%)
Apr 20, 2015	32.23	32.53	32.22	32.27	526,628	+0.07(+0.21%)
Apr 17, 2015	31.93	32.20	31.74	32.20	668,121	+0.07(+0.21%)
Apr 16, 2015	31.98	32.35	31.82	32.13	460,303	-0.01(-0.03%)
Apr 15, 2015	31.76	32.42	31.62	32.14	538,658	+0.50(+1.57%)
Apr 14, 2015	31.62	31.76	31.45	31.64	512,895	-0.11(-0.35%)
Apr 13, 2015	31.91	32.06	31.71	31.76	405,999	-0.22(-0.70%)
Apr 10, 2015	32.16	32.32	31.93	31.98	378,679	-0.06(-0.19%)
Apr 09, 2015	31.86	32.05	31.68	32.04	751,441	+0.14(+0.43%)
Apr 08, 2015	31.94	32.01	31.70	31.90	463,724	-0.05(-0.16%)
Apr 07, 2015	32.16	32.35	31.92	31.95	445,925	-0.21(-0.64%)
Apr 06, 2015	31.79	32.39	31.72	32.16	1,036,508	+0.25(+0.78%)
Apr 02, 2015	31.85	31.91	31.91	31.91	457,293	+0.02(+0.05%)
Apr 01, 2015	32.19	32.19	31.73	31.89	771,912	-0.35(-1.09%)
Mar 31, 2015	32.22	32.29	31.95	32.24	440,403	-0.05(-0.16%)
Mar 30, 2015	31.87	32.41	31.87	32.29	586,351	+0.56(+1.75%)
Mar 27, 2015	31.61	31.79	31.48	31.74	261,515	+0.09(+0.30%)
Mar 26, 2015	31.52	31.77	31.48	31.64	296,030	-0.05(-0.16%)
Mar 25, 2015	32.22	32.23	31.69	31.70	337,983	-0.39(-1.23%)
Mar 24, 2015	32.32	32.44	32.02	32.09	791,452	-0.30(-0.92%)
Mar 23, 2015	32.59	32.65	32.21	32.39	699,470	-0.20(-0.60%)
Mar 20, 2015	32.54	32.76	32.20	32.59	1,435,652	+0.17(+0.53%)
Mar 19, 2015	32.36	32.48	32.17	32.41	324,314	-0.10(-0.32%)
Mar 18, 2015	32.25	32.65	31.83	32.52	519,867	+0.11(+0.34%)
Mar 17, 2015	32.15	32.44	32.03	32.41	543,052	+0.06(+0.18%)
Mar 16, 2015	31.87	32.35	31.82	32.35	467,845	+0.56(+1.75%)
Mar 13, 2015	32.11	32.29	31.57	31.79	823,296	-0.43(-1.33%)
Mar 12, 2015	32.29	32.43	32.04	32.22	607,947	+0.09(+0.27%)
Mar 11, 2015	31.92	32.18	31.75	32.13	1,553,575	+0.24(+0.75%)
Mar 10, 2015	31.90	32.06	31.82	31.89	1,119,609	-0.38(-1.17%)
Mar 09, 2015	32.14	32.47	32.01	32.27	563,688	+0.19(+0.59%)
Mar 06, 2015	32.23	32.35	32.00	32.08	857,380	-0.29(-0.90%)
Mar 05, 2015	32.17	32.48	32.01	32.37	724,811	+0.21(+0.66%)
Mar 04, 2015	32.18	32.34	32.34	32.16	693,039	-0.18(-0.56%)
Mar 03, 2015	32.51	32.58	32.31	32.34	1,012,115	-0.18(-0.55%)

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.