Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	53.91	54.07	53.20	53.14	23,939,298	-0.70(-1.30%)
May 28, 2015	54.11	54.39	53.77	53.84	15,654,911	-0.32(-0.59%)
May 27, 2015	52.93	54.25	52.70	54.16	23,005,796	+1.27(+2.39%)
May 26, 2015	53.03	53.09	52.43	52.90	19,365,236	-0.11(-0.22%)
May 22, 2015	53.06	53.01	53.01	53.01	17,278,690	-0.44(-0.83%)
May 21, 2015	53.10	54.11	53.10	53.45	36,097,344	+0.62(+1.17%)
May 20, 2015	53.23	53.26	52.79	52.84	9,642,095	-0.26(-0.49%)
May 19, 2015	53.64	53.70	52.98	53.09	9,977,267	-0.61(-1.14%)
May 18, 2015	54.14	54.25	53.58	53.70	7,018,483	-0.49(-0.90%)
May 15, 2015	53.85	54.21	53.71	54.19	12,927,023	+0.41(+0.77%)
May 14, 2015	53.38	53.89	53.24	53.78	14,352,510	+0.60(+1.13%)
May 13, 2015	52.80	53.77	52.62	53.18	15,775,317	+0.72(+1.37%)
May 12, 2015	52.39	52.64	51.94	52.46	10,582,219	-0.20(-0.38%)
May 11, 2015	52.75	52.89	52.49	52.66	8,364,717	-0.27(-0.52%)
May 08, 2015	52.51	52.93	52.28	52.93	9,694,442	+0.75(+1.43%)
May 07, 2015	51.71	52.20	51.70	52.19	8,541,429	+0.47(+0.91%)
May 06, 2015	52.01	52.49	51.48	51.71	10,304,007	-0.43(-0.82%)
May 05, 2015	52.51	52.62	51.96	52.14	11,355,852	-0.52(-0.99%)
May 04, 2015	52.20	52.90	52.03	52.66	9,196,870	+0.48(+0.93%)
May 01, 2015	52.10	52.27	51.82	52.18	9,396,662	+0.32(+0.62%)
Apr 30, 2015	52.11	52.31	51.56	51.86	10,908,397	-0.51(-0.98%)
Apr 29, 2015	52.77	52.88	51.86	52.37	10,044,561	-0.75(-1.41%)
Apr 28, 2015	52.65	53.25	52.63	53.12	10,847,798	+0.32(+0.61%)
Apr 27, 2015	52.45	53.14	52.32	52.80	15,496,756	+0.76(+1.45%)
Apr 24, 2015	51.88	52.10	51.61	52.04	11,483,678	-0.08(-0.15%)
Apr 23, 2015	51.36	52.19	51.07	52.12	24,048,298	-0.46(-0.87%)
Apr 22, 2015	52.44	52.78	52.05	52.58	17,403,054	+0.28(+0.54%)
Apr 21, 2015	52.50	52.58	52.15	52.29	10,279,222	-0.05(-0.10%)
Apr 20, 2015	51.29	52.47	51.24	52.35	16,906,890	+1.16(+2.27%)
Apr 17, 2015	51.47	51.82	51.07	51.18	18,372,018	-0.61(-1.17%)
Apr 16, 2015	51.98	52.00	51.65	51.79	13,963,711	-0.42(-0.80%)
Apr 15, 2015	52.84	53.00	52.00	52.21	15,634,434	-0.39(-0.74%)
Apr 14, 2015	52.74	52.77	52.32	52.60	16,133,428	+0.18(+0.35%)
Apr 13, 2015	54.32	54.83	52.35	52.42	37,517,336	-0.33(-0.62%)
Apr 10, 2015	52.37	52.77	52.22	52.74	13,686,673	+0.27(+0.51%)
Apr 09, 2015	51.42	52.69	51.33	52.48	18,579,264	+1.18(+2.30%)
Apr 08, 2015	51.05	51.55	51.04	51.29	20,695,426	-0.04(-0.08%)
Apr 07, 2015	51.65	51.95	51.29	51.34	18,288,440	-0.34(-0.66%)
Apr 06, 2015	50.48	51.83	50.47	51.68	15,609,905	-0.16(-0.31%)
Apr 02, 2015	53.02	51.84	51.84	51.84	18,627,832	-1.11(-2.10%)
Apr 01, 2015	52.22	52.98	52.20	52.95	13,710,138	+0.07(+0.13%)
Mar 31, 2015	51.98	53.03	51.98	52.88	17,092,144	+0.35(+0.67%)
Mar 30, 2015	51.66	52.62	51.45	52.53	14,953,870	+1.41(+2.77%)
Mar 27, 2015	51.26	51.81	50.91	51.12	11,224,766	-0.10(-0.19%)
Mar 26, 2015	50.75	51.44	50.10	51.21	18,142,032	-0.04(-0.08%)
Mar 25, 2015	52.51	52.52	51.25	51.26	15,708,842	-1.35(-2.56%)
Mar 24, 2015	53.38	53.56	52.60	52.60	13,066,143	-0.83(-1.56%)
Mar 23, 2015	53.32	53.83	53.24	53.43	10,097,364	+0.02(+0.04%)
Mar 20, 2015	53.54	53.85	53.22	53.41	29,695,244	+0.16(+0.30%)
Mar 19, 2015	53.56	53.83	53.22	53.25	9,124,484	-0.30(-0.57%)
Mar 18, 2015	53.08	53.76	52.67	53.56	13,434,665	+0.32(+0.59%)
Mar 17, 2015	52.96	53.51	52.78	53.24	15,131,609	-0.14(-0.26%)
Mar 16, 2015	52.73	53.41	52.55	53.38	15,267,175	+1.04(+1.98%)
Mar 13, 2015	52.63	53.11	52.10	52.35	18,287,738	-0.56(-1.05%)
Mar 12, 2015	53.38	53.80	52.77	52.90	20,985,372	-0.69(-1.28%)
Mar 11, 2015	54.54	54.70	53.57	53.59	28,440,814	-1.23(-2.25%)
Mar 10, 2015	56.34	56.50	54.82	54.82	38,172,016	-0.63(-1.13%)
Mar 09, 2015	54.63	55.57	54.63	55.45	16,702,520	+0.92(+1.68%)
Mar 06, 2015	53.81	54.67	53.77	54.53	15,764,001	+0.44(+0.81%)
Mar 05, 2015	54.30	54.35	53.91	54.09	9,102,247	+0.06(+0.12%)
Mar 04, 2015	54.22	54.46	53.81	54.03	11,094,727	-0.43(-0.78%)
Mar 03, 2015	54.92	55.28	54.41	54.46	12,110,842	-0.95(-1.72%)

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.