Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	53.79	54.04	53.01	53.41	957,803	-0.68(-1.25%)
May 28, 2015	54.50	54.74	53.87	54.08	617,059	-0.35(-0.64%)
May 27, 2015	53.83	54.50	53.51	54.43	584,909	+0.66(+1.22%)
May 26, 2015	53.78	54.01	53.28	53.77	675,091	-0.26(-0.48%)
May 22, 2015	54.33	54.04	54.04	54.04	236,244	-0.39(-0.71%)
May 21, 2015	54.56	54.69	54.19	54.42	346,626	-0.21(-0.39%)
May 20, 2015	54.86	55.14	54.57	54.63	540,799	-0.03(-0.05%)
May 19, 2015	54.76	54.95	54.59	54.66	848,439	-0.04(-0.07%)
May 18, 2015	53.32	54.72	53.10	54.70	907,393	+1.36(+2.55%)
May 15, 2015	53.56	53.75	53.12	53.34	656,229	-0.04(-0.07%)
May 14, 2015	53.03	53.42	52.74	53.38	360,497	+0.71(+1.36%)
May 13, 2015	52.62	53.21	52.45	52.66	475,993	+0.29(+0.55%)
May 12, 2015	53.07	53.14	52.20	52.37	1,027,078	-0.88(-1.65%)
May 11, 2015	52.91	53.56	52.72	53.25	670,721	+0.21(+0.40%)
May 08, 2015	52.89	53.37	52.63	53.04	665,731	+0.42(+0.79%)
May 07, 2015	52.62	52.94	52.36	52.62	791,782	-0.14(-0.27%)
May 06, 2015	52.90	53.04	52.23	52.77	926,848	+0.11(+0.20%)
May 05, 2015	53.46	53.50	52.53	52.66	625,699	-0.70(-1.30%)
May 04, 2015	53.62	53.83	53.12	53.36	773,213	+0.00(+0.00%)
May 01, 2015	52.36	53.42	52.36	53.36	677,976	+0.95(+1.81%)
Apr 30, 2015	52.43	52.82	52.09	52.41	1,072,439	-0.37(-0.70%)
Apr 29, 2015	52.99	53.26	52.57	52.78	549,503	-0.57(-1.07%)
Apr 28, 2015	53.25	53.58	53.04	53.35	604,958	+0.03(+0.05%)
Apr 27, 2015	53.61	53.88	53.23	53.32	933,089	-0.09(-0.16%)
Apr 24, 2015	53.17	53.47	52.86	53.41	464,610	+0.43(+0.82%)
Apr 23, 2015	52.78	53.18	52.62	52.97	619,784	+0.09(+0.16%)
Apr 22, 2015	52.69	52.98	52.37	52.89	816,645	+0.18(+0.35%)
Apr 21, 2015	53.47	53.61	52.56	52.70	1,553,236	+0.22(+0.42%)
Apr 20, 2015	52.67	52.97	52.08	52.48	766,527	+0.00(+0.00%)
Apr 17, 2015	51.77	53.98	50.47	52.48	2,470,896	+0.17(+0.33%)
Apr 16, 2015	52.54	52.64	51.72	52.31	1,813,478	-0.27(-0.51%)
Apr 15, 2015	52.84	53.13	52.49	52.58	1,380,251	-0.26(-0.49%)
Apr 14, 2015	52.90	53.14	52.63	52.84	910,054	-0.01(-0.02%)
Apr 13, 2015	52.65	53.22	52.38	52.85	1,007,569	-0.01(-0.02%)
Apr 10, 2015	52.58	53.11	52.38	52.86	1,106,983	-0.48(-0.91%)
Apr 09, 2015	53.47	53.92	53.14	53.34	1,427,938	-0.22(-0.41%)
Apr 08, 2015	52.93	53.59	52.55	53.56	995,633	+0.50(+0.95%)
Apr 07, 2015	53.12	53.17	52.76	53.06	1,506,999	-0.14(-0.25%)
Apr 06, 2015	52.11	53.36	51.95	53.19	725,617	+0.94(+1.79%)
Apr 02, 2015	52.33	52.26	52.26	52.26	1,006,057	-0.06(-0.11%)
Apr 01, 2015	52.35	52.38	51.70	52.32	1,629,304	+0.14(+0.26%)
Mar 31, 2015	51.96	52.19	51.54	52.18	1,199,384	+0.34(+0.65%)
Mar 30, 2015	50.81	51.87	50.68	51.84	982,313	+1.58(+3.15%)
Mar 27, 2015	49.90	50.27	49.72	50.26	750,408	+0.22(+0.44%)
Mar 26, 2015	50.06	50.22	49.69	50.04	880,384	-0.22(-0.44%)
Mar 25, 2015	51.36	51.36	50.16	50.26	772,602	-1.13(-2.20%)
Mar 24, 2015	51.04	51.46	50.74	51.39	943,575	+0.24(+0.47%)
Mar 23, 2015	51.44	51.50	50.87	51.15	632,681	-0.14(-0.26%)
Mar 20, 2015	51.25	51.39	50.84	51.28	1,001,319	+0.18(+0.36%)
Mar 19, 2015	51.17	51.18	50.64	51.10	798,624	-0.34(-0.66%)
Mar 18, 2015	49.31	51.57	49.28	51.44	2,055,822	+2.14(+4.35%)
Mar 17, 2015	49.00	49.50	48.79	49.29	677,697	+0.03(+0.06%)
Mar 16, 2015	48.58	49.28	48.49	49.26	859,509	+0.82(+1.70%)
Mar 13, 2015	49.11	49.22	48.15	48.44	492,809	-0.83(-1.69%)
Mar 12, 2015	48.62	49.30	48.43	49.27	1,086,653	+0.77(+1.59%)
Mar 11, 2015	48.55	48.87	48.12	48.50	1,043,215	-0.30(-0.61%)
Mar 10, 2015	48.80	49.15	48.59	48.80	774,744	-0.33(-0.67%)
Mar 09, 2015	49.09	49.26	49.01	49.13	653,464	+0.10(+0.20%)
Mar 06, 2015	49.71	49.92	48.70	49.03	1,521,652	-0.90(-1.80%)
Mar 05, 2015	50.71	50.78	49.42	49.93	1,582,227	-0.61(-1.20%)
Mar 04, 2015	50.94	51.20	50.37	50.54	1,228,769	-0.67(-1.30%)
Mar 03, 2015	51.53	51.53	50.65	51.20	1,215,886	-0.12(-0.23%)

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.