Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	51.31	51.31	50.90	50.99	1,813,244	-0.40(-0.79%)
May 28, 2015	51.31	51.43	51.10	51.40	1,852,220	-0.09(-0.18%)
May 27, 2015	51.20	51.55	51.07	51.49	1,279,607	+0.37(+0.73%)
May 26, 2015	51.56	51.66	51.00	51.12	756,607	-0.70(-1.35%)
May 22, 2015	51.92	51.82	51.82	51.82	331,615	-0.21(-0.40%)
May 21, 2015	51.85	52.10	51.78	52.03	2,117,584	+0.21(+0.40%)
May 20, 2015	51.79	52.04	51.73	51.82	547,365	-0.01(-0.02%)
May 19, 2015	51.81	51.95	51.77	51.83	944,949	-0.09(-0.18%)
May 18, 2015	51.81	51.97	51.74	51.92	431,166	-0.04(-0.08%)
May 15, 2015	51.81	51.98	51.72	51.96	720,393	+0.10(+0.19%)
May 14, 2015	51.67	51.88	51.61	51.86	2,357,640	+0.55(+1.06%)
May 13, 2015	51.53	51.61	51.27	51.32	1,609,014	+0.13(+0.26%)
May 12, 2015	51.11	51.30	50.94	51.18	710,457	-0.11(-0.21%)
May 11, 2015	51.43	51.55	51.26	51.29	806,217	-0.31(-0.59%)
May 08, 2015	51.46	51.70	51.38	51.60	466,164	+0.81(+1.59%)
May 07, 2015	50.68	50.85	50.52	50.79	1,229,433	+0.01(+0.02%)
May 06, 2015	51.15	51.22	50.56	50.78	2,161,590	-0.14(-0.28%)
May 05, 2015	51.37	51.47	50.87	50.92	2,790,596	-0.65(-1.27%)
May 04, 2015	51.56	51.65	51.47	51.57	762,579	+0.12(+0.22%)
May 01, 2015	51.17	51.47	51.11	51.46	2,138,477	+0.46(+0.91%)
Apr 30, 2015	51.21	51.33	50.86	50.99	929,476	-0.54(-1.04%)
Apr 29, 2015	51.49	51.66	51.33	51.53	961,604	-0.30(-0.57%)
Apr 28, 2015	51.71	51.85	51.44	51.83	742,738	+0.10(+0.19%)
Apr 27, 2015	51.99	52.02	51.68	51.73	487,013	-0.02(-0.03%)
Apr 24, 2015	51.70	51.81	51.56	51.75	1,070,364	+0.18(+0.35%)
Apr 23, 2015	51.23	51.70	51.13	51.56	1,205,852	+0.19(+0.37%)
Apr 22, 2015	51.23	51.40	51.01	51.37	618,277	+0.22(+0.44%)
Apr 21, 2015	51.00	51.39	51.12	51.15	2,678,357	+0.15(+0.29%)
Apr 20, 2015	50.86	51.11	50.81	51.00	920,078	+0.27(+0.54%)
Apr 17, 2015	50.88	51.01	50.52	50.73	1,247,325	-0.64(-1.24%)
Apr 16, 2015	51.23	51.51	51.15	51.37	584,983	+0.08(+0.15%)
Apr 15, 2015	51.11	51.39	51.10	51.29	2,390,022	+0.28(+0.54%)
Apr 14, 2015	50.85	51.04	50.78	51.01	3,579,310	+0.19(+0.37%)
Apr 13, 2015	50.96	51.13	50.79	50.82	799,405	-0.27(-0.53%)
Apr 10, 2015	50.85	51.09	50.84	51.09	617,696	+0.22(+0.44%)
Apr 09, 2015	50.67	50.92	50.57	50.87	1,235,594	+0.20(+0.39%)
Apr 08, 2015	50.67	50.82	50.48	50.67	5,429,880	+0.32(+0.64%)
Apr 07, 2015	50.56	50.71	50.35	50.35	1,492,759	-0.08(-0.16%)
Apr 06, 2015	50.02	50.66	50.02	50.43	568,545	+0.41(+0.83%)
Apr 02, 2015	49.81	50.02	50.02	50.02	803,552	+0.30(+0.60%)
Apr 01, 2015	49.66	49.87	49.38	49.72	5,118,948	+0.15(+0.30%)
Mar 31, 2015	49.57	49.86	49.55	49.57	1,663,137	-0.51(-1.02%)
Mar 30, 2015	49.88	50.17	49.76	50.09	684,116	+0.43(+0.86%)
Mar 27, 2015	49.59	49.72	49.51	49.66	938,546	+0.05(+0.10%)
Mar 26, 2015	49.62	49.76	49.33	49.61	1,284,497	-0.25(-0.50%)
Mar 25, 2015	50.53	50.57	49.83	49.85	1,518,885	-0.53(-1.05%)
Mar 24, 2015	50.55	50.67	50.38	50.38	708,730	-0.15(-0.29%)
Mar 23, 2015	50.60	50.69	50.52	50.53	1,024,598	+0.05(+0.10%)
Mar 20, 2015	50.24	50.62	50.17	50.48	3,017,574	+0.74(+1.49%)
Mar 19, 2015	49.81	49.95	49.66	49.74	1,454,564	-0.43(-0.86%)
Mar 18, 2015	49.31	50.33	49.23	50.17	966,055	+0.80(+1.62%)
Mar 17, 2015	49.27	49.43	49.11	49.37	1,319,460	-0.05(-0.10%)
Mar 16, 2015	49.12	49.44	48.99	49.42	813,582	+0.59(+1.20%)
Mar 13, 2015	48.96	48.99	48.54	48.83	882,553	-0.31(-0.64%)
Mar 12, 2015	48.90	49.15	48.90	49.14	758,607	+0.57(+1.17%)
Mar 11, 2015	48.59	48.72	48.48	48.57	1,203,114	+0.02(+0.05%)
Mar 10, 2015	48.98	48.98	48.54	48.55	1,452,286	-0.90(-1.82%)
Mar 09, 2015	49.37	49.53	49.35	49.45	1,791,731	+0.07(+0.13%)
Mar 06, 2015	49.76	49.83	49.31	49.38	1,813,563	-0.68(-1.35%)
Mar 05, 2015	50.05	50.17	49.95	50.06	3,077,925	+0.05(+0.10%)
Mar 04, 2015	50.06	50.24	49.77	50.01	1,495,008	-0.23(-0.46%)
Mar 03, 2015	50.33	50.47	50.16	50.24	2,392,556	-0.26(-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.