Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	52.78	53.26	52.30	52.68	3,591,205	-0.07(-0.13%)
May 28, 2015	53.82	53.92	52.45	52.74	3,144,385	-1.71(-3.14%)
May 27, 2015	54.02	55.12	53.74	54.45	1,944,930	+0.24(+0.44%)
May 26, 2015	54.90	55.57	53.93	54.22	2,012,630	-1.53(-2.75%)
May 22, 2015	55.36	55.75	55.75	55.75	1,192,843	-0.09(-0.15%)
May 21, 2015	55.86	56.18	55.22	55.83	2,030,681	+0.45(+0.81%)
May 20, 2015	55.65	55.70	54.10	55.39	3,058,307	-0.09(-0.15%)
May 19, 2015	56.42	56.93	55.18	55.47	2,727,026	-1.36(-2.39%)
May 18, 2015	57.71	58.14	55.99	56.83	2,559,801	-1.31(-2.26%)
May 15, 2015	57.87	58.69	56.99	58.14	2,677,572	+0.11(+0.20%)
May 14, 2015	59.83	60.08	57.91	58.03	3,032,809	-1.58(-2.65%)
May 13, 2015	60.70	61.29	59.45	59.61	2,156,891	-1.06(-1.74%)
May 12, 2015	59.97	61.77	59.92	60.66	2,738,597	+0.85(+1.41%)
May 11, 2015	60.88	61.45	59.33	59.82	2,567,455	-1.30(-2.13%)
May 08, 2015	58.49	61.51	57.39	61.12	4,463,858	+3.32(+5.74%)
May 07, 2015	58.90	58.96	57.33	57.80	3,400,143	-1.20(-2.03%)
May 06, 2015	60.46	60.80	58.70	59.00	3,246,200	-0.67(-1.13%)
May 05, 2015	61.70	61.99	59.60	59.67	3,034,828	-1.26(-2.07%)
May 04, 2015	61.68	62.30	60.61	60.94	2,777,054	-0.62(-1.00%)
May 01, 2015	60.26	62.07	59.76	61.56	4,045,621	+1.13(+1.87%)
Apr 30, 2015	59.19	61.43	57.32	60.42	3,948,289	+1.43(+2.42%)
Apr 29, 2015	57.94	59.53	55.82	59.00	5,244,771	-0.23(-0.39%)
Apr 28, 2015	58.42	59.57	58.32	59.23	3,755,930	+0.97(+1.66%)
Apr 27, 2015	58.31	58.84	57.57	58.26	2,777,076	-0.08(-0.13%)
Apr 24, 2015	58.81	59.21	57.77	58.33	2,592,761	-0.55(-0.94%)
Apr 23, 2015	57.62	59.08	57.57	58.88	2,370,245	+1.16(+2.01%)
Apr 22, 2015	57.09	58.63	56.88	57.72	2,134,334	+0.88(+1.56%)
Apr 21, 2015	57.77	58.58	56.47	56.84	1,876,504	-0.59(-1.03%)
Apr 20, 2015	57.63	58.90	57.28	57.43	2,260,514	-0.30(-0.53%)
Apr 17, 2015	57.26	58.34	56.96	57.73	2,996,070	-0.22(-0.38%)
Apr 16, 2015	57.99	59.44	56.80	57.95	4,468,985	-0.42(-0.72%)
Apr 15, 2015	55.20	58.53	54.62	58.37	5,300,728	+3.49(+6.36%)
Apr 14, 2015	52.89	55.19	52.59	54.88	3,336,084	+2.51(+4.79%)
Apr 13, 2015	53.46	53.46	51.52	52.37	1,759,300	-0.15(-0.29%)
Apr 10, 2015	53.30	53.60	51.83	52.52	1,921,148	-0.59(-1.11%)
Apr 09, 2015	52.71	53.28	52.29	53.11	2,325,849	+0.60(+1.14%)
Apr 08, 2015	53.58	54.05	52.44	52.52	2,419,720	-0.98(-1.83%)
Apr 07, 2015	52.04	54.45	51.82	53.49	4,004,252	+1.52(+2.93%)
Apr 06, 2015	51.31	52.20	50.77	51.97	3,070,260	+0.86(+1.67%)
Apr 02, 2015	48.89	51.12	51.12	51.12	3,367,204	+2.03(+4.14%)
Apr 01, 2015	49.48	50.13	48.79	49.08	3,550,569	-0.39(-0.79%)
Mar 31, 2015	48.74	50.14	48.60	49.47	2,860,618	+0.31(+0.64%)
Mar 30, 2015	49.24	49.87	48.49	49.16	2,507,416	+0.09(+0.19%)
Mar 27, 2015	48.32	49.59	47.73	49.06	2,681,406	+0.47(+0.96%)
Mar 26, 2015	49.41	49.86	48.26	48.60	3,382,537	+0.21(+0.43%)
Mar 25, 2015	47.44	48.78	46.68	48.39	3,208,907	+1.21(+2.56%)
Mar 24, 2015	45.99	47.41	45.78	47.18	2,807,034	+1.21(+2.63%)
Mar 23, 2015	46.73	47.28	45.95	45.97	2,408,419	-0.94(-2.01%)
Mar 20, 2015	45.81	47.08	45.66	46.92	4,464,650	+1.62(+3.57%)
Mar 19, 2015	45.38	46.30	44.73	45.30	2,341,625	-1.30(-2.79%)
Mar 18, 2015	43.95	47.09	43.46	46.60	3,770,179	+2.23(+5.04%)
Mar 17, 2015	43.80	44.78	43.71	44.37	2,738,048	+0.57(+1.30%)
Mar 16, 2015	42.71	43.92	41.92	43.80	2,517,103	+0.74(+1.72%)
Mar 13, 2015	42.77	43.07	41.72	43.06	4,108,830	-0.10(-0.24%)
Mar 12, 2015	45.72	45.77	43.09	43.16	2,843,241	-1.57(-3.51%)
Mar 11, 2015	43.62	45.12	43.45	44.73	2,392,903	+1.05(+2.41%)
Mar 10, 2015	44.01	44.42	43.41	43.67	2,815,064	-0.60(-1.35%)
Mar 09, 2015	46.08	46.24	44.17	44.27	4,438,509	-2.03(-4.39%)
Mar 06, 2015	46.64	47.26	46.01	46.31	2,138,147	-0.96(-2.03%)
Mar 05, 2015	47.20	47.82	46.63	47.27	2,060,315	-0.33(-0.70%)
Mar 04, 2015	48.01	47.75	46.76	47.60	1,950,489	-0.15(-0.32%)
Mar 03, 2015	46.95	49.16	46.95	47.75	2,504,711	+0.80(+1.70%)

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.