Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	52.76	52.76	52.34	52.44	1,763,236	-0.42(-0.79%)
May 28, 2015	52.76	52.89	52.55	52.86	1,801,138	-0.09(-0.18%)
May 27, 2015	52.65	53.01	52.52	52.95	1,244,317	+0.38(+0.73%)
May 26, 2015	53.03	53.13	52.45	52.57	735,740	-0.72(-1.35%)
May 22, 2015	53.39	53.29	53.29	53.29	322,469	-0.21(-0.40%)
May 21, 2015	53.32	53.57	53.25	53.50	2,059,183	+0.21(+0.40%)
May 20, 2015	53.26	53.51	53.20	53.29	532,269	-0.01(-0.02%)
May 19, 2015	53.28	53.43	53.24	53.30	918,889	-0.09(-0.18%)
May 18, 2015	53.28	53.44	53.21	53.39	419,275	-0.04(-0.08%)
May 15, 2015	53.28	53.45	53.19	53.43	700,525	+0.10(+0.19%)
May 14, 2015	53.14	53.35	53.08	53.33	2,292,619	+0.56(+1.06%)
May 13, 2015	52.99	53.08	52.72	52.77	1,564,639	+0.14(+0.26%)
May 12, 2015	52.56	52.76	52.38	52.64	690,863	-0.11(-0.21%)
May 11, 2015	52.89	53.01	52.71	52.75	783,982	-0.31(-0.59%)
May 08, 2015	52.92	53.16	52.84	53.06	453,308	+0.83(+1.59%)
May 07, 2015	52.12	52.30	51.96	52.23	1,195,526	+0.01(+0.02%)
May 06, 2015	52.60	52.67	51.99	52.22	2,101,976	-0.14(-0.28%)
May 05, 2015	52.82	52.92	52.32	52.36	2,713,634	-0.67(-1.27%)
May 04, 2015	53.02	53.11	52.92	53.04	741,548	+0.12(+0.22%)
May 01, 2015	52.62	52.92	52.56	52.92	2,079,500	+0.48(+0.91%)
Apr 30, 2015	52.66	52.78	52.30	52.44	903,842	-0.55(-1.04%)
Apr 29, 2015	52.95	53.13	52.78	52.99	935,084	-0.31(-0.57%)
Apr 28, 2015	53.18	53.32	52.90	53.30	722,254	+0.10(+0.19%)
Apr 27, 2015	53.47	53.49	53.15	53.20	473,581	-0.02(-0.03%)
Apr 24, 2015	53.17	53.28	53.03	53.21	1,040,844	+0.19(+0.35%)
Apr 23, 2015	52.68	53.16	52.59	53.03	1,172,595	+0.20(+0.37%)
Apr 22, 2015	52.68	52.86	52.46	52.83	601,226	+0.23(+0.44%)
Apr 21, 2015	52.45	52.85	52.57	52.60	2,604,490	+0.15(+0.29%)
Apr 20, 2015	52.30	52.56	52.25	52.45	894,703	+0.28(+0.54%)
Apr 17, 2015	52.32	52.46	51.95	52.17	1,212,925	-0.65(-1.24%)
Apr 16, 2015	52.68	52.97	52.60	52.82	568,849	+0.08(+0.15%)
Apr 15, 2015	52.56	52.85	52.55	52.74	2,324,108	+0.28(+0.54%)
Apr 14, 2015	52.30	52.48	52.22	52.46	3,480,597	+0.20(+0.37%)
Apr 13, 2015	52.41	52.59	52.23	52.26	777,359	-0.28(-0.53%)
Apr 10, 2015	52.29	52.54	52.28	52.54	600,661	+0.23(+0.44%)
Apr 09, 2015	52.11	52.36	52.01	52.31	1,201,518	+0.20(+0.39%)
Apr 08, 2015	52.11	52.26	51.91	52.11	5,280,129	+0.33(+0.64%)
Apr 07, 2015	51.99	52.14	51.78	51.78	1,451,590	-0.09(-0.16%)
Apr 06, 2015	51.44	52.09	51.44	51.86	552,865	+0.42(+0.83%)
Apr 02, 2015	51.22	51.44	51.44	51.44	781,391	+0.31(+0.60%)
Apr 01, 2015	51.06	51.29	50.78	51.13	4,977,773	+0.15(+0.30%)
Mar 31, 2015	50.97	51.28	50.95	50.98	1,617,269	-0.53(-1.02%)
Mar 30, 2015	51.29	51.59	51.17	51.51	665,249	+0.44(+0.86%)
Mar 27, 2015	51.00	51.13	50.91	51.06	912,662	+0.05(+0.10%)
Mar 26, 2015	51.03	51.18	50.73	51.01	1,249,072	-0.25(-0.50%)
Mar 25, 2015	51.97	52.00	51.24	51.27	1,476,995	-0.54(-1.05%)
Mar 24, 2015	51.98	52.11	51.81	51.81	689,184	-0.15(-0.29%)
Mar 23, 2015	52.03	52.13	51.95	51.97	996,340	+0.05(+0.10%)
Mar 20, 2015	51.67	52.06	51.59	51.91	2,934,353	+0.76(+1.49%)
Mar 19, 2015	51.23	51.36	51.06	51.15	1,414,449	-0.44(-0.86%)
Mar 18, 2015	50.71	51.75	50.62	51.59	939,412	+0.82(+1.62%)
Mar 17, 2015	50.67	50.84	50.50	50.77	1,283,071	-0.05(-0.10%)
Mar 16, 2015	50.51	50.84	50.38	50.82	791,144	+0.60(+1.20%)
Mar 13, 2015	50.35	50.38	49.92	50.22	858,213	-0.32(-0.64%)
Mar 12, 2015	50.29	50.55	50.28	50.54	737,685	+0.59(+1.17%)
Mar 11, 2015	49.97	50.11	49.86	49.95	1,169,933	+0.03(+0.05%)
Mar 10, 2015	50.37	50.37	49.92	49.93	1,412,233	-0.93(-1.82%)
Mar 09, 2015	50.77	50.94	50.75	50.85	1,742,317	+0.07(+0.13%)
Mar 06, 2015	51.18	51.24	50.71	50.78	1,763,547	-0.70(-1.35%)
Mar 05, 2015	51.47	51.60	51.36	51.48	2,993,039	+0.05(+0.10%)
Mar 04, 2015	51.48	51.67	51.18	51.43	1,453,777	-0.24(-0.46%)
Mar 03, 2015	51.75	51.91	51.58	51.67	2,326,572	-0.27(-0.52%)

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.