Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	51.73	51.73	51.31	51.41	1,798,565	-0.41(-0.79%)
May 28, 2015	51.73	51.85	51.52	51.82	1,837,226	-0.09(-0.18%)
May 27, 2015	51.62	51.97	51.49	51.91	1,269,248	+0.37(+0.73%)
May 26, 2015	51.99	52.09	51.42	51.54	750,482	-0.71(-1.35%)
May 22, 2015	52.34	52.24	52.24	52.24	328,930	-0.21(-0.40%)
May 21, 2015	52.27	52.52	52.20	52.45	2,100,441	+0.21(+0.40%)
May 20, 2015	52.21	52.46	52.15	52.24	542,933	-0.01(-0.02%)
May 19, 2015	52.24	52.38	52.19	52.25	937,300	-0.09(-0.17%)
May 18, 2015	52.24	52.39	52.16	52.34	427,675	-0.04(-0.08%)
May 15, 2015	52.24	52.40	52.14	52.38	714,561	+0.10(+0.19%)
May 14, 2015	52.09	52.30	52.04	52.29	2,338,554	+0.55(+1.06%)
May 13, 2015	51.95	52.04	51.69	51.74	1,595,988	+0.13(+0.26%)
May 12, 2015	51.53	51.72	51.35	51.60	704,705	-0.11(-0.21%)
May 11, 2015	51.85	51.97	51.68	51.71	799,690	-0.31(-0.59%)
May 08, 2015	51.88	52.12	51.80	52.02	462,390	+0.82(+1.59%)
May 07, 2015	51.09	51.27	50.94	51.20	1,219,480	+0.01(+0.02%)
May 06, 2015	51.57	51.64	50.97	51.19	2,144,091	-0.14(-0.28%)
May 05, 2015	51.79	51.89	51.29	51.34	2,768,005	-0.66(-1.27%)
May 04, 2015	51.98	52.07	51.89	51.99	756,406	+0.12(+0.22%)
May 01, 2015	51.59	51.89	51.53	51.88	2,121,166	+0.47(+0.91%)
Apr 30, 2015	51.63	51.74	51.28	51.41	921,952	-0.54(-1.04%)
Apr 29, 2015	51.91	52.09	51.75	51.95	953,819	-0.30(-0.57%)
Apr 28, 2015	52.14	52.27	51.86	52.25	736,725	+0.10(+0.19%)
Apr 27, 2015	52.42	52.44	52.10	52.15	483,070	-0.02(-0.03%)
Apr 24, 2015	52.13	52.24	51.99	52.17	1,061,699	+0.18(+0.35%)
Apr 23, 2015	51.64	52.12	51.55	51.99	1,196,090	+0.19(+0.37%)
Apr 22, 2015	51.64	51.82	51.43	51.79	613,272	+0.22(+0.44%)
Apr 21, 2015	51.42	51.81	51.54	51.57	2,656,674	+0.15(+0.29%)
Apr 20, 2015	51.28	51.53	51.23	51.42	912,629	+0.27(+0.54%)
Apr 17, 2015	51.29	51.43	50.93	51.14	1,237,227	-0.64(-1.24%)
Apr 16, 2015	51.64	51.93	51.57	51.79	580,247	+0.08(+0.15%)
Apr 15, 2015	51.53	51.81	51.52	51.71	2,370,674	+0.28(+0.54%)
Apr 14, 2015	51.27	51.45	51.19	51.43	3,550,334	+0.19(+0.37%)
Apr 13, 2015	51.38	51.55	51.20	51.24	792,934	-0.27(-0.53%)
Apr 10, 2015	51.26	51.51	51.25	51.51	612,696	+0.22(+0.44%)
Apr 09, 2015	51.09	51.34	50.99	51.29	1,225,591	+0.20(+0.39%)
Apr 08, 2015	51.09	51.24	50.89	51.09	5,385,923	+0.32(+0.64%)
Apr 07, 2015	50.97	51.12	50.76	50.76	1,480,674	-0.08(-0.16%)
Apr 06, 2015	50.43	51.07	50.43	50.84	563,942	+0.42(+0.83%)
Apr 02, 2015	50.21	50.43	50.43	50.43	797,047	+0.30(+0.60%)
Apr 01, 2015	50.06	50.28	49.79	50.13	5,077,508	+0.15(+0.30%)
Mar 31, 2015	49.97	50.27	49.95	49.98	1,649,673	-0.52(-1.02%)
Mar 30, 2015	50.29	50.58	50.16	50.49	678,578	+0.43(+0.86%)
Mar 27, 2015	50.00	50.12	49.91	50.06	930,948	+0.05(+0.10%)
Mar 26, 2015	50.03	50.17	49.73	50.01	1,274,099	-0.25(-0.50%)
Mar 25, 2015	50.94	50.98	50.24	50.26	1,506,589	-0.53(-1.05%)
Mar 24, 2015	50.96	51.08	50.79	50.79	702,993	-0.15(-0.29%)
Mar 23, 2015	51.01	51.10	50.93	50.94	1,016,303	+0.05(+0.10%)
Mar 20, 2015	50.65	51.04	50.58	50.89	2,993,145	+0.75(+1.49%)
Mar 19, 2015	50.22	50.35	50.06	50.15	1,442,789	-0.43(-0.86%)
Mar 18, 2015	49.71	50.74	49.63	50.58	958,234	+0.81(+1.62%)
Mar 17, 2015	49.67	49.84	49.51	49.77	1,308,779	-0.05(-0.10%)
Mar 16, 2015	49.52	49.85	49.39	49.82	806,995	+0.59(+1.20%)
Mar 13, 2015	49.36	49.39	48.94	49.23	875,408	-0.32(-0.64%)
Mar 12, 2015	49.30	49.55	49.30	49.55	752,465	+0.57(+1.17%)
Mar 11, 2015	48.99	49.12	48.88	48.97	1,193,374	+0.02(+0.05%)
Mar 10, 2015	49.38	49.38	48.94	48.95	1,440,529	-0.91(-1.82%)
Mar 09, 2015	49.77	49.94	49.75	49.85	1,777,226	+0.07(+0.13%)
Mar 06, 2015	50.17	50.24	49.71	49.79	1,798,882	-0.68(-1.35%)
Mar 05, 2015	50.46	50.58	50.35	50.47	3,053,007	+0.05(+0.10%)
Mar 04, 2015	50.47	50.65	50.18	50.42	1,482,905	-0.23(-0.46%)
Mar 03, 2015	50.74	50.89	50.57	50.65	2,373,187	-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.