Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	55.87	56.01	54.79	54.98	6,079,126	-1.03(-1.84%)
May 28, 2015	56.10	56.25	55.61	56.01	4,638,890	-0.11(-0.20%)
May 27, 2015	56.46	56.66	55.91	56.12	5,630,726	+0.27(+0.48%)
May 26, 2015	55.82	56.26	55.34	55.85	4,928,592	+0.00(+0.00%)
May 22, 2015	56.97	55.85	55.85	55.85	9,233,441	-1.16(-2.03%)
May 21, 2015	57.68	57.73	56.83	57.01	5,549,885	-0.88(-1.52%)
May 20, 2015	57.93	58.51	57.45	57.89	5,811,951	+0.35(+0.60%)
May 19, 2015	57.27	57.93	56.96	57.54	7,826,422	+0.44(+0.77%)
May 18, 2015	57.23	57.89	56.71	57.10	6,036,592	-0.23(-0.39%)
May 15, 2015	55.97	57.42	55.58	57.33	10,184,410	+2.40(+4.38%)
May 14, 2015	55.14	55.37	54.77	54.93	3,284,501	+0.07(+0.13%)
May 13, 2015	54.99	55.44	54.72	54.85	2,763,532	-0.30(-0.54%)
May 12, 2015	54.44	55.45	54.40	55.15	4,728,668	+0.40(+0.72%)
May 11, 2015	54.89	55.18	54.69	54.76	7,143,517	-0.09(-0.16%)
May 08, 2015	55.52	55.99	54.83	54.84	7,973,974	-0.15(-0.28%)
May 07, 2015	54.56	55.24	54.27	54.99	5,511,265	+0.56(+1.03%)
May 06, 2015	55.07	55.17	54.22	54.43	4,827,017	-0.48(-0.87%)
May 05, 2015	55.10	55.28	54.81	54.91	8,036,362	-0.62(-1.12%)
May 04, 2015	56.10	57.43	55.51	55.53	16,637,264	-0.54(-0.97%)
May 01, 2015	52.78	56.13	52.75	56.07	28,092,600	+3.62(+6.91%)
Apr 30, 2015	52.51	52.97	52.24	52.45	4,227,955	-0.18(-0.34%)
Apr 29, 2015	52.64	52.94	52.50	52.63	4,712,931	-0.36(-0.68%)
Apr 28, 2015	52.65	53.23	52.41	52.99	4,953,781	+0.14(+0.27%)
Apr 27, 2015	53.14	53.34	52.71	52.85	6,385,843	-0.30(-0.56%)
Apr 24, 2015	51.41	53.17	51.30	53.14	12,485,977	+1.85(+3.60%)
Apr 23, 2015	51.16	51.52	50.86	51.30	7,439,153	+0.02(+0.04%)
Apr 22, 2015	50.95	52.05	50.31	51.28	21,053,478	+1.95(+3.95%)
Apr 21, 2015	49.42	49.51	48.99	49.33	7,716,808	-0.15(-0.30%)
Apr 20, 2015	49.10	49.62	48.85	49.48	4,815,735	+0.82(+1.68%)
Apr 17, 2015	48.18	48.82	48.04	48.66	6,743,580	+0.16(+0.33%)
Apr 16, 2015	48.56	49.27	48.43	48.50	4,918,809	-0.07(-0.14%)
Apr 15, 2015	48.79	49.07	48.56	48.57	4,382,705	-0.01(-0.03%)
Apr 14, 2015	48.96	49.03	48.39	48.58	4,638,131	-0.67(-1.36%)
Apr 13, 2015	48.66	49.54	48.42	49.25	7,098,025	+0.43(+0.87%)
Apr 10, 2015	48.17	48.88	48.04	48.82	4,000,873	+0.67(+1.39%)
Apr 09, 2015	47.62	48.18	47.60	48.15	6,503,902	+0.38(+0.79%)
Apr 08, 2015	47.98	48.15	47.54	47.77	5,157,922	+0.19(+0.39%)
Apr 07, 2015	48.48	48.56	47.52	47.59	7,159,240	-0.88(-1.81%)
Apr 06, 2015	48.30	48.93	48.11	48.46	4,117,977	-0.04(-0.08%)
Apr 02, 2015	48.03	48.50	48.50	48.50	5,835,278	+0.58(+1.21%)
Apr 01, 2015	47.81	47.95	47.50	47.92	4,455,309	+0.07(+0.15%)
Mar 31, 2015	48.15	48.52	47.85	47.85	3,940,750	-0.42(-0.87%)
Mar 30, 2015	47.63	48.37	47.63	48.27	3,314,153	+0.67(+1.40%)
Mar 27, 2015	47.78	48.06	47.52	47.60	3,204,319	-0.15(-0.31%)
Mar 26, 2015	47.73	48.13	47.55	47.75	4,265,374	-0.36(-0.76%)
Mar 25, 2015	48.93	48.93	48.09	48.11	5,676,265	-0.62(-1.27%)
Mar 24, 2015	48.32	48.85	48.32	48.73	7,490,485	+0.55(+1.14%)
Mar 23, 2015	48.17	48.68	48.09	48.18	5,683,284	+0.04(+0.08%)
Mar 20, 2015	48.15	48.63	47.94	48.15	11,476,569	+0.29(+0.60%)
Mar 19, 2015	47.90	48.13	47.71	47.86	5,071,154	-0.12(-0.25%)
Mar 18, 2015	47.39	48.21	47.12	47.98	4,395,687	+0.66(+1.39%)
Mar 17, 2015	47.46	47.58	47.27	47.33	4,680,970	-0.20(-0.42%)
Mar 16, 2015	47.45	47.70	47.24	47.53	5,221,302	+0.41(+0.88%)
Mar 13, 2015	47.62	47.62	46.68	47.11	4,316,939	-0.20(-0.42%)
Mar 12, 2015	46.84	47.37	46.65	47.32	4,757,591	+0.81(+1.75%)
Mar 11, 2015	47.11	47.53	46.44	46.50	7,693,149	-0.84(-1.77%)
Mar 10, 2015	48.00	48.14	47.32	47.34	5,241,866	-0.95(-1.96%)
Mar 09, 2015	48.18	48.61	48.14	48.29	3,907,122	+0.17(+0.35%)
Mar 06, 2015	48.53	48.80	47.89	48.12	6,938,550	-0.83(-1.69%)
Mar 05, 2015	48.67	49.15	48.42	48.94	5,515,237	+0.27(+0.55%)
Mar 04, 2015	48.92	49.33	49.55	48.68	12,675,323	-0.87(-1.75%)
Mar 03, 2015	49.24	49.61	48.85	49.55	7,646,901	-0.18(-0.35%)

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.