Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	54.56	54.76	53.90	54.29	1,360,219	-0.24(-0.44%)
May 28, 2015	54.46	54.81	54.21	54.54	548,457	+0.04(+0.07%)
May 27, 2015	54.27	54.72	54.20	54.50	691,373	+0.17(+0.30%)
May 26, 2015	54.84	55.07	54.22	54.33	780,209	-0.54(-0.99%)
May 22, 2015	54.66	54.87	54.87	54.87	822,733	+0.26(+0.48%)
May 21, 2015	54.14	54.75	54.12	54.61	774,672	+0.57(+1.06%)
May 20, 2015	54.00	54.35	53.70	54.04	935,290	-0.03(-0.06%)
May 19, 2015	54.26	54.39	53.72	54.07	856,688	-0.11(-0.19%)
May 18, 2015	54.39	54.43	53.89	54.17	991,594	-0.32(-0.58%)
May 15, 2015	54.24	54.59	53.26	54.49	842,781	+0.32(+0.58%)
May 14, 2015	53.15	54.20	52.87	54.17	1,101,159	+1.15(+2.17%)
May 13, 2015	53.44	53.64	52.92	53.02	1,151,934	-0.39(-0.73%)
May 12, 2015	53.91	54.14	53.19	53.41	980,872	-0.78(-1.44%)
May 11, 2015	53.87	54.39	53.68	54.20	1,678,646	+0.59(+1.10%)
May 08, 2015	53.87	54.11	53.50	53.61	734,313	+0.08(+0.14%)
May 07, 2015	53.27	53.81	53.24	53.53	1,565,043	+0.55(+1.04%)
May 06, 2015	53.06	53.12	52.62	52.98	1,052,140	+0.16(+0.30%)
May 05, 2015	53.46	53.59	52.64	52.83	884,217	-0.76(-1.43%)
May 04, 2015	54.39	54.45	53.11	53.59	1,205,554	-0.35(-0.65%)
May 01, 2015	53.56	54.36	53.53	53.94	1,750,285	+0.65(+1.23%)
Apr 30, 2015	52.93	53.41	52.62	53.29	1,752,823	+0.18(+0.34%)
Apr 29, 2015	53.18	53.55	52.74	53.11	1,309,419	-0.07(-0.13%)
Apr 28, 2015	53.18	53.37	52.60	53.18	1,752,325	+0.07(+0.14%)
Apr 27, 2015	53.61	53.83	52.98	53.10	1,405,291	-0.45(-0.84%)
Apr 24, 2015	54.18	54.19	53.41	53.55	2,026,776	-0.07(-0.14%)
Apr 23, 2015	53.67	54.09	53.55	53.63	2,708,846	-0.02(-0.03%)
Apr 22, 2015	54.57	54.85	53.63	53.64	5,221,695	-1.36(-2.47%)
Apr 21, 2015	55.48	55.90	54.98	55.01	5,216,644	-0.46(-0.82%)
Apr 20, 2015	52.35	55.61	52.10	55.46	10,539,590	+6.18(+12.55%)
Apr 17, 2015	49.29	49.58	48.58	49.28	2,906,798	-0.12(-0.24%)
Apr 16, 2015	48.47	49.60	47.99	49.40	2,130,718	+0.92(+1.90%)
Apr 15, 2015	48.42	48.60	48.12	48.48	1,615,838	+0.25(+0.53%)
Apr 14, 2015	47.69	48.54	47.60	48.22	1,078,084	+0.45(+0.94%)
Apr 13, 2015	47.95	48.45	47.70	47.77	1,142,044	-0.25(-0.52%)
Apr 10, 2015	48.07	48.30	47.83	48.02	1,042,500	+0.00(+0.01%)
Apr 09, 2015	47.97	48.07	47.67	48.02	616,828	+0.13(+0.27%)
Apr 08, 2015	47.82	47.98	47.55	47.89	1,237,959	+0.32(+0.68%)
Apr 07, 2015	47.98	48.19	47.31	47.57	1,456,943	-0.40(-0.84%)
Apr 06, 2015	47.31	48.22	47.12	47.98	1,408,247	+0.52(+1.10%)
Apr 02, 2015	47.62	47.45	47.45	47.45	1,333,528	-0.25(-0.53%)
Apr 01, 2015	47.22	47.83	46.79	47.71	2,224,476	+0.41(+0.87%)
Mar 31, 2015	46.82	47.56	46.54	47.30	1,921,842	+0.50(+1.07%)
Mar 30, 2015	45.99	46.85	45.72	46.79	1,365,857	+1.15(+2.52%)
Mar 27, 2015	45.19	46.00	44.92	45.64	1,047,902	+0.36(+0.78%)
Mar 26, 2015	45.06	45.49	44.68	45.29	1,354,127	-0.09(-0.21%)
Mar 25, 2015	46.07	46.11	45.38	45.38	1,408,790	-0.61(-1.32%)
Mar 24, 2015	46.05	46.41	45.86	45.99	1,201,534	+0.08(+0.18%)
Mar 23, 2015	45.83	46.59	45.70	45.90	1,509,435	+0.22(+0.49%)
Mar 20, 2015	45.86	45.99	45.48	45.68	3,359,709	-0.02(-0.03%)
Mar 19, 2015	45.78	45.99	45.36	45.69	1,750,259	-0.25(-0.54%)
Mar 18, 2015	46.06	46.14	45.09	45.94	1,244,804	-0.13(-0.28%)
Mar 17, 2015	45.81	46.14	45.49	46.07	883,370	+0.07(+0.16%)
Mar 16, 2015	45.67	46.15	45.33	45.99	1,113,372	+0.58(+1.27%)
Mar 13, 2015	46.23	46.74	45.04	45.42	1,709,343	-0.73(-1.57%)
Mar 12, 2015	45.75	46.29	45.53	46.14	1,581,694	+0.59(+1.30%)
Mar 11, 2015	44.88	46.05	44.88	45.55	972,101	-0.33(-0.72%)
Mar 10, 2015	46.00	46.10	45.62	45.88	1,155,911	-0.46(-1.00%)
Mar 09, 2015	46.31	46.62	46.02	46.35	832,322	+0.24(+0.52%)
Mar 06, 2015	46.55	46.56	45.93	46.11	1,549,253	-0.58(-1.25%)
Mar 05, 2015	46.83	47.00	46.47	46.69	1,046,521	+0.00(+0.00%)
Mar 04, 2015	47.31	46.91	46.45	46.69	863,557	-0.22(-0.46%)
Mar 03, 2015	46.97	47.25	46.72	46.91	951,689	-0.32(-0.68%)

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.