Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	52.03	52.13	51.45	52.03	788,901	-0.12(-0.22%)
May 28, 2015	51.83	52.19	51.49	52.15	662,383	+0.28(+0.54%)
May 27, 2015	51.19	51.91	51.03	51.87	431,992	+0.70(+1.37%)
May 26, 2015	51.89	51.99	51.00	51.17	894,633	-0.69(-1.33%)
May 22, 2015		51.86	51.86	51.86	0	-0.51(-0.97%)
May 21, 2015	52.48	52.64	52.02	52.37	810,247	-0.24(-0.46%)
May 20, 2015	52.65	52.91	52.46	52.61	505,734	-0.03(-0.06%)
May 19, 2015	52.72	52.72	52.11	52.64	713,888	+0.09(+0.17%)
May 18, 2015	51.77	52.63	51.75	52.55	852,808	+0.56(+1.08%)
May 15, 2015	51.83	52.00	51.50	51.99	736,372	+0.37(+0.72%)
May 14, 2015	51.17	51.68	50.92	51.62	590,241	+0.79(+1.55%)
May 13, 2015	50.71	50.95	50.44	50.83	1,134,496	+0.34(+0.67%)
May 12, 2015	50.20	50.60	49.89	50.49	724,966	-0.07(-0.14%)
May 11, 2015	51.02	51.02	50.55	50.56	510,950	-0.55(-1.08%)
May 08, 2015	51.09	51.48	50.75	51.11	1,069,081	+0.36(+0.71%)
May 07, 2015	51.14	51.44	50.63	50.75	991,798	-0.14(-0.28%)
May 06, 2015	52.06	52.50	50.49	50.89	1,402,450	-1.24(-2.38%)
May 05, 2015	52.69	52.96	52.05	52.13	1,296,461	-0.44(-0.84%)
May 04, 2015	51.73	52.62	51.56	52.57	1,188,737	+1.14(+2.22%)
May 01, 2015	51.17	51.64	50.91	51.43	762,031	+0.43(+0.84%)
Apr 30, 2015	50.96	51.25	50.42	51.00	943,427	+0.01(+0.02%)
Apr 29, 2015	51.06	51.49	50.85	50.99	467,457	-0.49(-0.95%)
Apr 28, 2015	51.15	51.54	50.48	51.48	422,270	+0.38(+0.74%)
Apr 27, 2015	52.46	52.71	50.94	51.10	779,544	-1.32(-2.52%)
Apr 24, 2015	52.26	52.60	51.75	52.42	487,395	+0.30(+0.58%)
Apr 23, 2015	52.23	52.53	51.72	52.12	574,306	-0.21(-0.40%)
Apr 22, 2015	51.90	52.60	51.69	52.33	956,908	+0.47(+0.91%)
Apr 21, 2015	51.76	52.19	51.47	51.86	893,365	+0.29(+0.56%)
Apr 20, 2015	50.73	51.73	50.73	51.57	611,862	+1.21(+2.40%)
Apr 17, 2015	50.49	50.56	50.03	50.36	555,121	-0.52(-1.02%)
Apr 16, 2015	50.97	51.00	50.69	50.88	459,714	-0.18(-0.36%)
Apr 15, 2015	51.53	51.56	51.02	51.06	413,412	-0.22(-0.42%)
Apr 14, 2015	51.26	51.51	50.89	51.28	619,255	-0.06(-0.12%)
Apr 13, 2015	51.61	51.81	51.27	51.34	623,883	-0.36(-0.70%)
Apr 10, 2015	51.36	51.79	51.25	51.70	563,420	+0.33(+0.64%)
Apr 09, 2015	50.79	51.38	50.70	51.37	549,889	+0.61(+1.20%)
Apr 08, 2015	50.70	51.80	50.59	50.76	541,098	+0.13(+0.26%)
Apr 07, 2015	50.82	51.28	50.62	50.63	482,897	-0.13(-0.26%)
Apr 06, 2015	49.96	50.77	49.81	50.76	894,745	+0.53(+1.06%)
Apr 02, 2015		50.23	50.23	50.23	0	-0.03(-0.06%)
Apr 01, 2015	50.81	50.81	49.91	50.26	883,774	-0.63(-1.24%)
Mar 31, 2015	51.08	51.41	50.87	50.89	702,109	-0.39(-0.76%)
Mar 30, 2015	51.00	51.30	50.88	51.28	566,352	+0.49(+0.96%)
Mar 27, 2015	50.46	50.84	50.29	50.79	414,523	+0.27(+0.53%)
Mar 26, 2015	50.45	50.80	50.20	50.52	556,244	-0.17(-0.34%)
Mar 25, 2015	51.68	52.04	50.58	50.69	631,881	-1.09(-2.11%)
Mar 24, 2015	51.82	52.19	51.60	51.78	500,876	-0.14(-0.27%)
Mar 23, 2015	51.74	52.23	51.56	51.92	854,292	+0.12(+0.23%)
Mar 20, 2015	52.18	52.37	51.40	51.80	1,391,419	-0.14(-0.27%)
Mar 19, 2015	52.05	52.22	51.68	51.94	694,700	-0.14(-0.26%)
Mar 18, 2015	51.11	52.33	50.76	52.08	1,126,639	+0.95(+1.85%)
Mar 17, 2015	50.60	51.25	50.37	51.13	1,170,416	+0.19(+0.37%)
Mar 16, 2015	50.94	51.06	50.72	50.94	1,423,339	+0.40(+0.79%)
Mar 13, 2015	51.31	51.40	50.02	50.54	1,032,218	-0.76(-1.48%)
Mar 12, 2015	51.41	51.86	51.14	51.30	897,810	+0.21(+0.41%)
Mar 11, 2015	50.99	51.45	50.97	51.09	990,910	-0.05(-0.10%)
Mar 10, 2015	51.24	51.48	50.94	51.14	1,117,577	-0.72(-1.39%)
Mar 09, 2015	51.78	51.93	51.52	51.86	766,804	+0.27(+0.51%)
Mar 06, 2015			51.29	51.59	890,426	-1.05(-1.99%)
Mar 05, 2015	52.37	52.79	52.37	52.64	757,705	+0.34(+0.65%)
Mar 04, 2015		53.08	52.09	52.30	1,089,868	-0.78(-1.47%)
Mar 03, 2015			52.60	53.08	836,872	-0.34(-0.64%)

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.