Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	53.11	53.39	52.60	53.38	1,707,544	+0.15(+0.28%)
May 28, 2015	53.31	53.32	52.88	53.24	1,020,041	-0.11(-0.20%)
May 27, 2015	52.27	53.36	52.22	53.34	2,077,962	+1.30(+2.50%)
May 26, 2015	52.22	52.32	51.87	52.04	1,370,906	-0.31(-0.60%)
May 22, 2015	52.84	52.36	52.36	52.36	688,621	-0.43(-0.81%)
May 21, 2015	52.38	52.82	52.35	52.79	1,212,605	+0.42(+0.80%)
May 20, 2015	52.81	52.87	52.29	52.37	1,168,846	-0.40(-0.76%)
May 19, 2015	52.32	52.94	52.23	52.77	1,549,488	+0.46(+0.88%)
May 18, 2015	52.21	52.70	52.01	52.31	1,609,987	+0.16(+0.30%)
May 15, 2015	51.96	52.17	51.79	52.15	1,260,135	+0.34(+0.66%)
May 14, 2015	51.69	51.90	51.64	51.81	1,559,021	+0.42(+0.82%)
May 13, 2015	51.61	51.61	50.71	51.39	1,903,465	-0.24(-0.47%)
May 12, 2015	51.51	51.75	51.36	51.63	1,540,874	-0.04(-0.08%)
May 11, 2015	51.44	52.01	51.31	51.67	1,638,401	-0.54(-1.03%)
May 08, 2015	51.59	52.50	51.58	52.21	1,057,178	+1.00(+1.95%)
May 07, 2015	51.20	51.35	50.93	51.21	1,306,505	-0.14(-0.27%)
May 06, 2015	51.01	51.58	50.76	51.35	1,277,515	+0.84(+1.67%)
May 05, 2015	50.85	51.01	50.37	50.51	1,912,056	-0.30(-0.60%)
May 04, 2015	50.23	51.01	50.22	50.81	1,491,960	+0.59(+1.17%)
May 01, 2015	49.85	50.48	49.77	50.22	2,060,999	+0.46(+0.92%)
Apr 30, 2015	49.22	51.16	49.05	49.77	3,009,640	+0.55(+1.11%)
Apr 29, 2015	51.12	51.12	48.93	49.22	2,199,712	-1.57(-3.10%)
Apr 28, 2015	51.01	51.20	50.55	50.79	1,323,761	-0.30(-0.59%)
Apr 27, 2015	50.87	51.44	50.85	51.10	2,108,715	+0.36(+0.71%)
Apr 24, 2015	51.00	51.00	50.55	50.73	584,486	-0.25(-0.50%)
Apr 23, 2015	50.81	51.30	50.35	50.99	512,776	+0.13(+0.25%)
Apr 22, 2015	50.76	51.08	50.22	50.86	632,931	-0.01(-0.02%)
Apr 21, 2015	51.10	51.15	50.63	50.87	431,186	+0.07(+0.13%)
Apr 20, 2015	50.50	51.04	50.49	50.80	394,088	+0.62(+1.23%)
Apr 17, 2015	51.15	51.16	50.10	50.19	575,524	-1.32(-2.56%)
Apr 16, 2015	51.37	51.71	51.12	51.51	580,774	+0.11(+0.21%)
Apr 15, 2015	51.23	51.52	50.91	51.40	811,215	+0.52(+1.02%)
Apr 14, 2015	51.13	51.29	50.50	50.88	975,653	-0.16(-0.31%)
Apr 13, 2015	51.60	51.69	50.90	51.04	943,074	-0.51(-0.99%)
Apr 10, 2015	51.77	51.77	51.44	51.54	822,748	+0.10(+0.19%)
Apr 09, 2015	51.45	51.77	51.08	51.45	564,259	-0.02(-0.04%)
Apr 08, 2015	51.15	51.76	51.00	51.47	750,118	+0.52(+1.02%)
Apr 07, 2015	51.29	51.67	50.91	50.95	769,725	-0.34(-0.67%)
Apr 06, 2015	51.11	51.57	50.83	51.29	1,017,725	-0.01(-0.02%)
Apr 02, 2015	51.34	51.30	51.30	51.30	872,178	+0.03(+0.06%)
Apr 01, 2015	50.84	51.40	50.51	51.27	1,458,812	+0.22(+0.42%)
Mar 31, 2015	50.86	51.36	50.64	51.06	960,115	+0.05(+0.10%)
Mar 30, 2015	50.52	51.36	50.44	51.01	964,002	+0.78(+1.56%)
Mar 27, 2015	49.48	50.35	49.41	50.22	1,094,434	+0.83(+1.68%)
Mar 26, 2015	48.84	49.63	48.41	49.39	882,070	+0.27(+0.56%)
Mar 25, 2015	50.27	50.27	49.07	49.12	1,034,252	-1.17(-2.33%)
Mar 24, 2015	50.36	50.38	49.91	50.29	775,118	-0.13(-0.25%)
Mar 23, 2015	50.80	50.87	50.42	50.42	616,921	-0.44(-0.87%)
Mar 20, 2015	51.03	51.10	50.70	50.86	843,525	+0.25(+0.50%)
Mar 19, 2015	50.51	51.01	50.32	50.61	846,178	+0.03(+0.06%)
Mar 18, 2015	50.14	50.80	49.68	50.58	961,240	+0.33(+0.66%)
Mar 17, 2015	49.97	50.28	49.77	50.24	514,692	+0.25(+0.51%)
Mar 16, 2015	49.64	50.29	49.60	49.99	657,789	+0.56(+1.13%)
Mar 13, 2015	49.56	49.87	48.90	49.43	703,168	-0.35(-0.71%)
Mar 12, 2015	49.76	50.22	49.41	49.78	717,837	+0.30(+0.61%)
Mar 11, 2015	49.19	49.94	48.92	49.48	1,071,711	+0.38(+0.78%)
Mar 10, 2015	48.69	49.28	48.49	49.10	2,201,988	-0.06(-0.12%)
Mar 09, 2015	48.01	49.38	48.01	49.16	1,410,169	+1.13(+2.36%)
Mar 06, 2015	48.32	48.50	47.83	48.02	696,091	-0.51(-1.05%)
Mar 05, 2015	48.36	48.73	48.19	48.53	892,913	+0.17(+0.34%)
Mar 04, 2015	48.32	48.46	48.11	48.37	900,691	-0.26(-0.54%)
Mar 03, 2015	49.38	49.69	48.58	48.63	1,295,582	-1.13(-2.28%)

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.