Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	52.48	52.74	52.28	52.74	3,375	+0.02(+0.04%)
May 28, 2015	52.59	52.72	52.30	52.72	10,905	-0.49(-0.92%)
May 27, 2015	52.95	53.27	52.95	53.22	29,225	+0.11(+0.20%)
May 26, 2015	54.03	54.03	52.92	53.11	9,010	-0.12(-0.22%)
May 22, 2015	52.93	53.23	53.23	53.23	5,078	+0.26(+0.49%)
May 21, 2015	52.75	53.01	52.69	52.97	9,318	+0.48(+0.92%)
May 20, 2015	52.70	52.70	52.35	52.48	6,804	-0.29(-0.55%)
May 19, 2015	52.92	53.07	52.75	52.77	11,500	-0.02(-0.04%)
May 18, 2015	52.80	52.87	52.68	52.79	6,849	-0.09(-0.16%)
May 15, 2015	52.51	52.90	52.51	52.88	6,996	-0.06(-0.11%)
May 14, 2015	52.53	52.94	52.53	52.94	6,608	+0.61(+1.16%)
May 13, 2015	52.52	52.69	52.23	52.33	6,255	+0.36(+0.69%)
May 12, 2015	52.05	52.13	51.91	51.97	6,502	-0.39(-0.74%)
May 11, 2015	52.25	52.66	52.25	52.36	8,720	+0.36(+0.69%)
May 08, 2015	51.61	52.00	51.53	52.00	10,552	+0.92(+1.79%)
May 07, 2015	50.92	51.22	50.82	51.08	10,820	+0.39(+0.76%)
May 06, 2015	50.58	50.92	50.41	50.70	5,817	-0.08(-0.15%)
May 05, 2015	51.56	51.56	50.65	50.78	7,115	-1.28(-2.46%)
May 04, 2015	51.70	52.06	51.59	52.06	8,207	+0.25(+0.48%)
May 01, 2015	51.07	51.81	51.07	51.81	10,025	+1.68(+3.35%)
Apr 30, 2015	50.46	50.93	49.93	50.13	30,155	-2.26(-4.31%)
Apr 29, 2015	52.96	52.96	52.01	52.39	25,797	-0.78(-1.47%)
Apr 28, 2015	53.16	53.78	53.14	53.17	33,490	-2.65(-4.75%)
Apr 27, 2015	56.07	56.83	55.80	55.82	72,278	+0.00(+0.00%)
Apr 24, 2015	56.96	56.98	55.66	55.82	108,098	-1.65(-2.87%)
Apr 23, 2015	57.33	57.58	57.26	57.47	12,889	+0.79(+1.40%)
Apr 22, 2015	56.61	56.74	56.52	56.68	7,717	+0.53(+0.95%)
Apr 21, 2015	56.14	56.25	56.07	56.15	12,026	+1.06(+1.93%)
Apr 20, 2015	55.18	55.35	55.08	55.09	10,244	+0.75(+1.38%)
Apr 17, 2015	54.44	54.61	54.17	54.34	28,260	-1.88(-3.35%)
Apr 16, 2015	56.31	56.48	56.11	56.22	50,317	-0.38(-0.66%)
Apr 15, 2015	56.44	56.65	56.44	56.59	11,147	+0.00(+0.00%)
Apr 14, 2015	56.49	56.68	56.36	56.59	13,126	+0.41(+0.74%)
Apr 13, 2015	56.22	56.28	56.02	56.18	13,118	-0.30(-0.53%)
Apr 10, 2015	56.29	56.53	56.18	56.48	13,032	+0.39(+0.69%)
Apr 09, 2015	56.08	56.09	55.71	56.09	20,848	-0.11(-0.19%)
Apr 08, 2015	56.47	56.47	56.09	56.20	31,423	+2.46(+4.58%)
Apr 07, 2015	53.92	53.93	53.71	53.74	15,677	+0.17(+0.32%)
Apr 06, 2015	53.37	53.86	53.37	53.56	8,880	+0.93(+1.76%)
Apr 02, 2015	52.56	52.64	52.64	52.64	7,773	+0.35(+0.66%)
Apr 01, 2015	52.22	52.58	52.02	52.29	13,525	-0.69(-1.31%)
Mar 31, 2015	52.96	53.11	52.86	52.99	34,490	-0.77(-1.44%)
Mar 30, 2015	53.62	53.89	53.62	53.76	10,254	+0.69(+1.31%)
Mar 27, 2015	53.19	53.19	52.72	53.06	16,233	-0.40(-0.74%)
Mar 26, 2015	53.33	53.76	52.87	53.46	11,986	-1.44(-2.62%)
Mar 25, 2015	55.19	55.42	54.78	54.90	46,558	+0.84(+1.55%)
Mar 24, 2015	54.16	54.35	54.04	54.06	48,550	+0.91(+1.71%)
Mar 23, 2015	52.99	53.24	52.86	53.15	25,056	+1.22(+2.34%)
Mar 20, 2015	51.39	52.05	51.39	51.93	15,575	+1.02(+2.01%)
Mar 19, 2015	51.13	51.13	50.71	50.91	21,102	-0.70(-1.36%)
Mar 18, 2015	50.96	51.78	50.91	51.62	19,226	+1.33(+2.65%)
Mar 17, 2015	50.12	50.43	50.05	50.28	12,023	+0.16(+0.33%)
Mar 16, 2015	50.10	50.34	50.08	50.12	26,365	+0.55(+1.11%)
Mar 13, 2015	49.25	49.57	49.18	49.57	19,806	+0.86(+1.76%)
Mar 12, 2015	48.20	48.74	48.20	48.71	12,640	+1.19(+2.50%)
Mar 11, 2015	47.55	47.61	47.21	47.52	11,345	+0.36(+0.76%)
Mar 10, 2015	47.09	47.22	46.89	47.17	11,614	-1.12(-2.32%)
Mar 09, 2015	47.92	48.35	47.92	48.29	12,355	+0.17(+0.36%)
Mar 06, 2015	48.37	48.57	48.00	48.11	23,449	-0.94(-1.91%)
Mar 05, 2015	49.10	49.23	48.95	49.05	22,229	+0.05(+0.10%)
Mar 04, 2015	48.61	49.01	48.51	49.00	15,487	-0.01(-0.02%)
Mar 03, 2015	49.06	49.15	48.78	49.01	17,942	+0.20(+0.42%)

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.