Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	51.59	51.72	51.05	51.29	335,412	-0.35(-0.68%)
May 28, 2015	51.95	52.13	51.38	51.64	499,275	-0.36(-0.69%)
May 27, 2015	51.43	52.05	51.23	52.00	390,850	+0.70(+1.37%)
May 26, 2015	51.83	51.98	51.25	51.30	420,574	-0.63(-1.22%)
May 22, 2015	51.91	51.94	51.94	51.94	543,905	+0.00(+0.00%)
May 21, 2015	52.18	52.21	51.80	51.94	404,984	-0.18(-0.35%)
May 20, 2015	51.51	52.21	51.47	52.12	759,246	+0.75(+1.46%)
May 19, 2015	50.92	51.48	50.86	51.37	654,707	+0.45(+0.88%)
May 18, 2015	50.60	50.99	50.58	50.92	579,389	+0.18(+0.36%)
May 15, 2015	50.39	50.81	50.39	50.74	1,712,098	+0.37(+0.73%)
May 14, 2015	50.04	50.53	50.04	50.37	865,154	+0.50(+0.99%)
May 13, 2015	49.80	50.16	49.73	49.87	621,230	+0.26(+0.53%)
May 12, 2015	49.61	49.69	48.87	49.61	861,190	-0.12(-0.23%)
May 11, 2015	49.30	49.95	49.30	49.73	849,844	+0.36(+0.73%)
May 08, 2015	49.62	49.85	49.26	49.37	941,414	+0.29(+0.59%)
May 07, 2015	48.98	49.26	48.73	49.08	1,186,760	+0.15(+0.30%)
May 06, 2015	49.85	49.97	48.81	48.93	1,023,156	-0.89(-1.78%)
May 05, 2015	50.27	50.29	49.69	49.82	1,177,460	-0.83(-1.63%)
May 04, 2015	50.46	51.20	50.26	50.64	1,335,643	-0.48(-0.93%)
May 01, 2015	50.06	52.06	49.81	51.12	2,727,158	+1.25(+2.52%)
Apr 30, 2015	50.13	50.52	49.62	49.86	2,109,537	-0.49(-0.97%)
Apr 29, 2015	50.01	50.48	49.85	50.35	709,170	+0.00(+0.00%)
Apr 28, 2015	50.29	50.39	49.84	50.35	842,094	+0.21(+0.43%)
Apr 27, 2015	50.38	50.85	49.92	50.14	1,173,443	-0.11(-0.21%)
Apr 24, 2015	50.17	50.41	49.99	50.24	1,544,190	+0.08(+0.16%)
Apr 23, 2015	50.13	50.31	49.93	50.17	379,932	-0.12(-0.23%)
Apr 22, 2015	50.02	50.55	49.99	50.28	748,649	-0.02(-0.04%)
Apr 21, 2015	50.38	50.41	50.00	50.30	537,134	+0.19(+0.39%)
Apr 20, 2015	49.99	50.31	49.70	50.11	350,530	+0.51(+1.02%)
Apr 17, 2015	49.65	49.65	49.23	49.60	572,323	-0.43(-0.86%)
Apr 16, 2015	49.77	50.10	49.71	50.03	595,636	+0.07(+0.14%)
Apr 15, 2015	49.85	50.06	49.79	49.96	668,411	+0.25(+0.51%)
Apr 14, 2015	49.99	50.03	49.61	49.71	781,501	-0.37(-0.74%)
Apr 13, 2015	50.10	50.37	50.08	50.08	538,519	+0.01(+0.02%)
Apr 10, 2015	49.79	50.29	49.79	50.07	582,851	+0.28(+0.57%)
Apr 09, 2015	49.63	49.83	49.29	49.79	600,935	+0.04(+0.08%)
Apr 08, 2015	49.20	49.75	48.98	49.75	843,022	+0.64(+1.31%)
Apr 07, 2015	49.53	49.82	49.02	49.11	723,315	-0.32(-0.65%)
Apr 06, 2015	48.97	49.71	48.84	49.43	1,056,917	+0.13(+0.26%)
Apr 02, 2015	49.23	49.30	49.30	49.30	783,984	+0.15(+0.30%)
Apr 01, 2015	49.52	49.62	48.63	49.16	1,156,693	-0.52(-1.06%)
Mar 31, 2015	49.68	49.99	49.43	49.68	895,973	-0.32(-0.64%)
Mar 30, 2015	49.86	50.13	49.71	50.00	650,299	+0.37(+0.74%)
Mar 27, 2015	49.12	49.71	49.00	49.63	969,354	+0.56(+1.15%)
Mar 26, 2015	48.79	49.11	48.54	49.07	2,304,272	+0.01(+0.02%)
Mar 25, 2015	49.02	49.38	48.82	49.06	3,348,453	-0.01(-0.02%)
Mar 24, 2015	48.94	49.26	48.79	49.07	1,667,342	+0.02(+0.04%)
Mar 23, 2015	48.66	49.12	48.63	49.05	777,087	+0.27(+0.56%)
Mar 20, 2015	48.92	48.96	48.44	48.78	1,440,593	+0.35(+0.72%)
Mar 19, 2015	47.60	48.53	47.39	48.43	1,162,220	+0.54(+1.14%)
Mar 18, 2015	47.09	47.89	46.76	47.88	901,029	+0.74(+1.57%)
Mar 17, 2015	46.78	47.26	46.33	47.14	738,774	+0.22(+0.48%)
Mar 16, 2015	46.41	46.94	46.10	46.92	888,816	+0.83(+1.79%)
Mar 13, 2015	45.83	46.14	45.48	46.10	1,373,447	+0.20(+0.44%)
Mar 12, 2015	45.49	45.92	45.48	45.89	393,490	+0.48(+1.05%)
Mar 11, 2015	45.03	45.59	44.78	45.42	501,597	+0.51(+1.12%)
Mar 10, 2015	44.58	45.07	44.46	44.91	728,712	-0.21(-0.47%)
Mar 09, 2015	45.18	45.26	44.76	45.12	626,735	-0.12(-0.26%)
Mar 06, 2015	45.69	45.77	45.14	45.24	745,206	-0.69(-1.50%)
Mar 05, 2015	45.33	46.00	45.23	45.93	352,445	+0.76(+1.68%)
Mar 04, 2015	45.29	45.56	45.56	45.17	750,621	-0.39(-0.85%)
Mar 03, 2015	45.57	45.78	45.38	45.56	410,448	-0.24(-0.53%)

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.