Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	31.97	31.97	31.74	31.84	3,695	-0.09(-0.28%)
May 28, 2015	32.00	32.09	31.89	31.93	7,405	-0.08(-0.25%)
May 27, 2015	31.78	32.01	31.78	32.01	2,394	+0.29(+0.91%)
May 26, 2015	31.86	31.86	31.65	31.72	2,198	-0.27(-0.84%)
May 25, 2015	32.00	32.00	31.99	31.99	1,151	-0.06(-0.19%)
May 22, 2015	32.03	32.06	32.00	32.05	2,197	+0.06(+0.19%)
May 21, 2015	31.73	31.99	31.73	31.99	1,363	+0.27(+0.85%)
May 20, 2015	31.87	31.90	31.72	31.72	6,962	-0.08(-0.25%)
May 19, 2015	31.83	31.83	31.80	31.80	823	+0.02(+0.06%)
May 15, 2015		31.78	31.78	31.78	0	+0.25(+0.79%)
May 14, 2015	31.40	31.53	31.40	31.53	2,859	+0.10(+0.32%)
May 13, 2015	31.63	31.63	31.30	31.43	2,032	-0.17(-0.54%)
May 12, 2015	31.82	31.82	31.60	31.60	6,568	-0.28(-0.88%)
May 11, 2015	32.00	32.00	31.88	31.88	2,140	-0.03(-0.09%)
May 08, 2015	31.98	31.98	31.91	31.91	7,317	+0.34(+1.08%)
May 07, 2015	31.57	31.57	31.57	31.57	1,612	+0.21(+0.67%)
May 06, 2015	31.67	31.67	31.31	31.36	2,537	-0.28(-0.88%)
May 05, 2015	32.04	32.04	31.59	31.64	7,049	-0.52(-1.62%)
May 04, 2015	32.19	32.30	32.15	32.16	11,911	+0.04(+0.12%)
May 01, 2015	31.99	32.12	31.99	32.12	1,159	+0.48(+1.52%)
Apr 30, 2015	31.92	31.92	31.64	31.64	2,655	-0.36(-1.12%)
Apr 29, 2015	31.87	32.00	31.87	32.00	1,983	-0.02(-0.06%)
Apr 28, 2015	31.93	32.02	31.93	32.02	9,766	-0.02(-0.06%)
Apr 27, 2015	32.44	32.44	32.04	32.04	8,292	-0.27(-0.84%)
Apr 24, 2015	32.40	32.40	32.31	32.31	2,276	-0.03(-0.09%)
Apr 23, 2015	32.13	32.36	32.10	32.34	1,541	+0.16(+0.50%)
Apr 22, 2015	32.30	32.32	32.10	32.18	5,054	-0.12(-0.37%)
Apr 21, 2015	32.46	32.46	32.30	32.30	4,530	-0.05(-0.15%)
Apr 20, 2015	32.36	32.38	32.26	32.35	10,263	+0.09(+0.28%)
Apr 17, 2015	32.20	32.27	32.20	32.26	2,944	-0.08(-0.25%)
Apr 16, 2015	32.48	32.48	32.34	32.34	1,326	-0.24(-0.74%)
Apr 15, 2015	32.79	32.79	32.58	32.58	7,447	-0.06(-0.18%)
Apr 14, 2015	32.68	32.68	32.57	32.64	2,740	-0.13(-0.40%)
Apr 13, 2015	32.83	32.83	32.75	32.77	4,400	-0.05(-0.15%)
Apr 10, 2015	32.78	32.82	32.75	32.82	8,392	+0.20(+0.61%)
Apr 09, 2015	32.71	32.71	32.56	32.62	2,563	+0.22(+0.68%)
Apr 08, 2015	32.28	32.46	32.28	32.40	3,635	+0.13(+0.40%)
Apr 07, 2015	32.24	32.43	32.24	32.27	3,423	+0.17(+0.53%)
Apr 06, 2015	32.08	32.11	32.08	32.10	1,401	+0.00(+0.00%)
Apr 02, 2015		32.10	32.10	32.10	0	+0.12(+0.38%)
Apr 01, 2015	31.98	31.99	31.90	31.98	1,134	-0.05(-0.16%)
Mar 31, 2015	31.96	32.04	31.96	32.03	3,565	-0.10(-0.31%)
Mar 30, 2015	31.96	32.24	31.96	32.13	4,153	+0.39(+1.23%)
Mar 27, 2015	31.70	31.74	31.63	31.74	6,253	+0.03(+0.09%)
Mar 26, 2015	31.88	31.88	31.64	31.71	2,701	-0.21(-0.66%)
Mar 25, 2015	32.32	32.32	31.92	31.92	4,759	-0.36(-1.12%)
Mar 24, 2015	31.94	32.30	31.94	32.28	13,485	+0.33(+1.03%)
Mar 23, 2015	32.09	32.09	31.90	31.95	13,488	-0.21(-0.65%)
Mar 20, 2015	32.08	32.16	32.06	32.16	1,839	+0.16(+0.50%)
Mar 19, 2015	32.32	32.32	32.00	32.00	3,841	-0.17(-0.53%)
Mar 18, 2015	32.00	32.17	31.99	32.17	886	+0.07(+0.22%)
Mar 17, 2015	31.89	32.14	31.86	32.10	4,427	+0.01(+0.03%)
Mar 16, 2015	31.72	32.09	31.72	32.09	3,772	+0.48(+1.52%)
Mar 13, 2015	31.49	31.61	31.45	31.61	2,830	+0.11(+0.35%)
Mar 12, 2015	31.37	31.50	31.37	31.50	2,429	+0.03(+0.10%)
Mar 11, 2015	31.34	31.68	31.34	31.47	10,758	+0.18(+0.58%)
Mar 10, 2015	31.47	31.51	31.29	31.29	14,351	-0.42(-1.32%)
Mar 09, 2015	31.67	31.71	31.57	31.71	2,159	+0.06(+0.19%)
Mar 06, 2015	32.04	32.08	31.62	31.65	7,804	-0.45(-1.40%)
Mar 05, 2015	32.01	32.15	31.96	32.10	4,741	+0.21(+0.66%)
Mar 04, 2015	31.77	31.89	31.77	31.89	1,799	-0.14(-0.44%)
Mar 03, 2015			31.95	32.03	9,568	-0.36(-1.11%)

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.