Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	51.30	51.30	50.88	50.98	1,813,633	-0.40(-0.79%)
May 28, 2015	51.30	51.42	51.09	51.39	1,852,618	-0.09(-0.18%)
May 27, 2015	51.19	51.54	51.06	51.48	1,279,882	+0.37(+0.73%)
May 26, 2015	51.55	51.65	50.99	51.11	756,769	-0.70(-1.35%)
May 22, 2015	51.91	51.81	51.81	51.81	331,686	-0.21(-0.40%)
May 21, 2015	51.83	52.09	51.77	52.02	2,118,038	+0.21(+0.40%)
May 20, 2015	51.78	52.02	51.72	51.81	547,482	-0.01(-0.02%)
May 19, 2015	51.80	51.94	51.76	51.82	945,152	-0.09(-0.17%)
May 18, 2015	51.80	51.96	51.73	51.91	431,258	-0.04(-0.08%)
May 15, 2015	51.80	51.97	51.71	51.95	720,547	+0.10(+0.19%)
May 14, 2015	51.66	51.87	51.60	51.85	2,358,146	+0.55(+1.06%)
May 13, 2015	51.52	51.60	51.26	51.31	1,609,359	+0.13(+0.26%)
May 12, 2015	51.10	51.29	50.93	51.17	710,609	-0.11(-0.21%)
May 11, 2015	51.42	51.54	51.25	51.28	806,390	-0.31(-0.59%)
May 08, 2015	51.45	51.69	51.37	51.59	466,264	+0.81(+1.59%)
May 07, 2015	50.67	50.84	50.51	50.78	1,229,696	+0.01(+0.02%)
May 06, 2015	51.14	51.21	50.55	50.77	2,162,054	-0.14(-0.28%)
May 05, 2015	51.36	51.45	50.86	50.91	2,791,195	-0.65(-1.27%)
May 04, 2015	51.55	51.64	51.45	51.56	762,743	+0.12(+0.22%)
May 01, 2015	51.16	51.45	51.10	51.45	2,138,936	+0.46(+0.91%)
Apr 30, 2015	51.20	51.31	50.85	50.98	929,676	-0.54(-1.04%)
Apr 29, 2015	51.48	51.65	51.32	51.52	961,810	-0.30(-0.57%)
Apr 28, 2015	51.70	51.83	51.43	51.82	742,897	+0.10(+0.19%)
Apr 27, 2015	51.98	52.01	51.67	51.72	487,117	-0.02(-0.03%)
Apr 24, 2015	51.69	51.80	51.55	51.74	1,070,593	+0.18(+0.35%)
Apr 23, 2015	51.21	51.69	51.12	51.55	1,206,110	+0.19(+0.37%)
Apr 22, 2015	51.21	51.39	51.00	51.36	618,410	+0.22(+0.44%)
Apr 21, 2015	50.99	51.38	51.11	51.14	2,678,931	+0.15(+0.29%)
Apr 20, 2015	50.85	51.10	50.80	50.99	920,275	+0.27(+0.54%)
Apr 17, 2015	50.87	51.00	50.50	50.72	1,247,592	-0.64(-1.24%)
Apr 16, 2015	51.21	51.50	51.14	51.36	585,108	+0.08(+0.15%)
Apr 15, 2015	51.10	51.38	51.09	51.28	2,390,535	+0.28(+0.54%)
Apr 14, 2015	50.84	51.02	50.77	51.00	3,580,078	+0.19(+0.37%)
Apr 13, 2015	50.95	51.12	50.78	50.81	799,577	-0.27(-0.53%)
Apr 10, 2015	50.84	51.08	50.83	51.08	617,829	+0.22(+0.44%)
Apr 09, 2015	50.66	50.91	50.56	50.86	1,235,859	+0.20(+0.39%)
Apr 08, 2015	50.66	50.81	50.47	50.66	5,431,045	+0.32(+0.64%)
Apr 07, 2015	50.55	50.69	50.34	50.34	1,493,079	-0.08(-0.16%)
Apr 06, 2015	50.01	50.65	50.01	50.42	568,667	+0.41(+0.83%)
Apr 02, 2015	49.79	50.01	50.01	50.01	803,725	+0.30(+0.60%)
Apr 01, 2015	49.65	49.86	49.37	49.71	5,120,046	+0.15(+0.30%)
Mar 31, 2015	49.56	49.85	49.54	49.56	1,663,494	-0.51(-1.02%)
Mar 30, 2015	49.87	50.16	49.74	50.08	684,263	+0.43(+0.86%)
Mar 27, 2015	49.58	49.71	49.50	49.65	938,747	+0.05(+0.10%)
Mar 26, 2015	49.61	49.75	49.32	49.60	1,284,773	-0.25(-0.50%)
Mar 25, 2015	50.52	50.55	49.82	49.84	1,519,211	-0.53(-1.05%)
Mar 24, 2015	50.54	50.66	50.37	50.37	708,882	-0.15(-0.29%)
Mar 23, 2015	50.59	50.68	50.50	50.52	1,024,817	+0.05(+0.10%)
Mar 20, 2015	50.23	50.61	50.16	50.47	3,018,221	+0.74(+1.49%)
Mar 19, 2015	49.80	49.93	49.65	49.73	1,454,876	-0.43(-0.86%)
Mar 18, 2015	49.30	50.31	49.22	50.16	966,262	+0.80(+1.62%)
Mar 17, 2015	49.26	49.42	49.10	49.36	1,319,743	-0.05(-0.10%)
Mar 16, 2015	49.11	49.43	48.98	49.41	813,756	+0.59(+1.20%)
Mar 13, 2015	48.95	48.98	48.53	48.82	882,742	-0.31(-0.64%)
Mar 12, 2015	48.89	49.14	48.89	49.13	758,769	+0.57(+1.17%)
Mar 11, 2015	48.58	48.71	48.47	48.56	1,203,372	+0.02(+0.05%)
Mar 10, 2015	48.97	48.97	48.53	48.54	1,452,597	-0.90(-1.82%)
Mar 09, 2015	49.36	49.52	49.34	49.44	1,792,115	+0.07(+0.13%)
Mar 06, 2015	49.75	49.82	49.30	49.37	1,813,952	-0.68(-1.35%)
Mar 05, 2015	50.04	50.16	49.93	50.05	3,078,585	+0.05(+0.10%)
Mar 04, 2015	50.05	50.23	49.76	50.00	1,495,329	-0.23(-0.46%)
Mar 03, 2015	50.31	50.46	50.15	50.23	2,393,069	-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.