Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	55.16	55.36	54.49	54.89	1,345,407	-0.24(-0.44%)
May 28, 2015	55.06	55.41	54.81	55.14	542,484	+0.04(+0.07%)
May 27, 2015	54.87	55.33	54.80	55.10	683,844	+0.17(+0.30%)
May 26, 2015	55.44	55.68	54.82	54.93	771,713	-0.55(-0.99%)
May 22, 2015	55.27	55.48	55.48	55.48	813,773	+0.27(+0.48%)
May 21, 2015	54.74	55.36	54.72	55.21	766,236	+0.58(+1.06%)
May 20, 2015	54.60	54.95	54.29	54.63	925,105	-0.03(-0.06%)
May 19, 2015	54.86	54.99	54.31	54.66	847,358	-0.11(-0.19%)
May 18, 2015	54.99	55.03	54.48	54.77	980,796	-0.32(-0.58%)
May 15, 2015	54.84	55.19	53.84	55.09	833,603	+0.32(+0.58%)
May 14, 2015	53.74	54.79	53.45	54.77	1,089,167	+1.16(+2.17%)
May 13, 2015	54.03	54.23	53.50	53.61	1,139,389	-0.40(-0.73%)
May 12, 2015	54.50	54.74	53.77	54.00	970,191	-0.79(-1.44%)
May 11, 2015	54.46	54.99	54.27	54.79	1,660,366	+0.59(+1.10%)
May 08, 2015	54.47	54.71	54.09	54.20	726,316	+0.08(+0.14%)
May 07, 2015	53.86	54.41	53.82	54.12	1,548,000	+0.56(+1.04%)
May 06, 2015	53.64	53.71	53.20	53.57	1,040,683	+0.16(+0.30%)
May 05, 2015	54.05	54.18	53.22	53.41	874,588	-0.77(-1.43%)
May 04, 2015	54.99	55.04	53.70	54.18	1,192,426	-0.35(-0.65%)
May 01, 2015	54.15	54.96	54.12	54.53	1,731,225	+0.66(+1.23%)
Apr 30, 2015	53.52	53.99	53.20	53.87	1,733,734	+0.18(+0.34%)
Apr 29, 2015	53.77	54.14	53.32	53.69	1,295,160	-0.07(-0.13%)
Apr 28, 2015	53.77	53.96	53.18	53.76	1,733,243	+0.08(+0.14%)
Apr 27, 2015	54.20	54.42	53.56	53.69	1,389,988	-0.46(-0.84%)
Apr 24, 2015	54.78	54.79	53.99	54.14	2,004,705	-0.08(-0.14%)
Apr 23, 2015	54.26	54.69	54.14	54.22	2,679,347	-0.02(-0.03%)
Apr 22, 2015	55.17	55.45	54.22	54.23	5,164,832	-1.38(-2.47%)
Apr 21, 2015	56.09	56.52	55.58	55.61	5,159,835	-0.46(-0.82%)
Apr 20, 2015	52.93	56.22	52.67	56.07	10,424,816	+6.25(+12.55%)
Apr 17, 2015	49.83	50.12	49.11	49.82	2,875,143	-0.12(-0.24%)
Apr 16, 2015	49.00	50.15	48.52	49.94	2,107,515	+0.93(+1.90%)
Apr 15, 2015	48.95	49.14	48.65	49.01	1,598,242	+0.26(+0.53%)
Apr 14, 2015	48.22	49.07	48.13	48.75	1,066,344	+0.45(+0.94%)
Apr 13, 2015	48.48	48.98	48.22	48.30	1,129,608	-0.25(-0.52%)
Apr 10, 2015	48.59	48.84	48.35	48.55	1,031,147	+0.00(+0.01%)
Apr 09, 2015	48.50	48.60	48.20	48.55	610,111	+0.13(+0.27%)
Apr 08, 2015	48.34	48.51	48.07	48.42	1,224,478	+0.33(+0.68%)
Apr 07, 2015	48.50	48.72	47.83	48.10	1,441,078	-0.41(-0.84%)
Apr 06, 2015	47.83	48.75	47.63	48.50	1,392,912	+0.53(+1.10%)
Apr 02, 2015	48.15	47.97	47.97	47.97	1,319,006	-0.26(-0.53%)
Apr 01, 2015	47.74	48.35	47.31	48.23	2,200,252	+0.42(+0.87%)
Mar 31, 2015	47.33	48.08	47.05	47.82	1,900,914	+0.51(+1.07%)
Mar 30, 2015	46.50	47.37	46.22	47.31	1,350,984	+1.16(+2.52%)
Mar 27, 2015	45.69	46.51	45.41	46.14	1,036,490	+0.36(+0.78%)
Mar 26, 2015	45.55	45.99	45.17	45.79	1,339,381	-0.09(-0.21%)
Mar 25, 2015	46.58	46.61	45.88	45.88	1,393,449	-0.61(-1.32%)
Mar 24, 2015	46.55	46.92	46.36	46.49	1,188,449	+0.08(+0.18%)
Mar 23, 2015	46.33	47.10	46.21	46.41	1,492,998	+0.23(+0.49%)
Mar 20, 2015	46.36	46.49	45.98	46.18	3,323,123	-0.02(-0.03%)
Mar 19, 2015	46.28	46.50	45.86	46.20	1,731,199	-0.25(-0.54%)
Mar 18, 2015	46.57	46.65	45.58	46.45	1,231,248	-0.13(-0.28%)
Mar 17, 2015	46.31	46.64	45.99	46.58	873,750	+0.08(+0.16%)
Mar 16, 2015	46.17	46.66	45.83	46.50	1,101,248	+0.58(+1.27%)
Mar 13, 2015	46.74	47.26	45.53	45.92	1,690,729	-0.73(-1.57%)
Mar 12, 2015	46.26	46.80	46.03	46.65	1,564,470	+0.60(+1.30%)
Mar 11, 2015	45.37	46.55	45.37	46.05	961,515	-0.33(-0.72%)
Mar 10, 2015	46.51	46.61	46.12	46.39	1,143,323	-0.47(-1.00%)
Mar 09, 2015	46.82	47.14	46.52	46.86	823,258	+0.24(+0.52%)
Mar 06, 2015	47.07	47.07	46.43	46.61	1,532,382	-0.59(-1.25%)
Mar 05, 2015	47.35	47.52	46.98	47.20	1,035,124	+0.00(+0.00%)
Mar 04, 2015	47.83	47.42	46.96	47.20	854,153	-0.22(-0.46%)
Mar 03, 2015	47.48	47.77	47.23	47.42	941,326	-0.33(-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.