Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	58.46	59.78	58.25	58.48	2,586,706	+0.20(+0.34%)
May 28, 2015	58.23	58.35	57.95	58.28	1,056,822	-0.05(-0.09%)
May 27, 2015	58.09	58.57	57.92	58.34	1,227,649	+0.14(+0.24%)
May 26, 2015	59.30	59.30	57.91	58.20	1,836,315	-1.26(-2.13%)
May 22, 2015	59.44	59.47	59.47	59.47	1,101,740	-0.05(-0.09%)
May 21, 2015	58.86	59.65	58.86	59.52	1,399,888	+0.64(+1.09%)
May 20, 2015	58.83	59.18	58.53	58.88	1,258,494	+0.18(+0.31%)
May 19, 2015	59.12	59.48	58.39	58.70	1,870,630	-0.67(-1.13%)
May 18, 2015	59.63	59.79	58.89	59.37	1,338,797	-0.24(-0.41%)
May 15, 2015	59.47	59.67	58.96	59.61	1,721,871	+0.03(+0.05%)
May 14, 2015	59.92	60.03	59.51	59.58	1,909,081	-0.05(-0.09%)
May 13, 2015	59.99	60.06	59.43	59.63	2,144,115	-0.32(-0.53%)
May 12, 2015	60.68	60.77	59.76	59.95	1,523,521	-1.07(-1.75%)
May 11, 2015	60.86	61.35	60.44	61.02	2,790,001	+0.02(+0.03%)
May 08, 2015	60.58	61.13	60.30	61.00	2,281,911	+1.35(+2.26%)
May 07, 2015	59.98	60.06	59.49	59.66	2,337,147	-0.50(-0.84%)
May 06, 2015	60.85	61.18	59.94	60.16	2,209,388	-0.43(-0.72%)
May 05, 2015	60.49	61.65	60.44	60.59	2,939,871	+0.67(+1.12%)
May 04, 2015	60.18	60.49	59.76	59.92	2,608,241	-0.06(-0.10%)
May 01, 2015	58.62	60.51	58.10	59.98	3,796,475	+1.92(+3.31%)
Apr 30, 2015	58.02	58.28	57.40	58.06	2,151,701	-0.05(-0.09%)
Apr 29, 2015	57.27	58.19	57.23	58.12	1,475,034	+0.41(+0.71%)
Apr 28, 2015	57.55	57.73	56.91	57.71	1,636,517	-0.15(-0.26%)
Apr 27, 2015	57.54	58.12	57.39	57.86	1,680,155	+0.37(+0.64%)
Apr 24, 2015	57.55	58.06	57.20	57.49	1,470,656	+0.13(+0.23%)
Apr 23, 2015	57.84	58.25	57.36	57.36	2,010,190	-0.59(-1.03%)
Apr 22, 2015	56.94	58.20	56.81	57.96	2,312,340	+1.18(+2.08%)
Apr 21, 2015	57.67	57.80	56.25	56.78	2,539,961	-0.90(-1.56%)
Apr 20, 2015	58.17	58.47	57.32	57.68	2,252,283	-0.11(-0.20%)
Apr 17, 2015	58.42	59.16	57.10	57.79	3,634,095	+0.39(+0.68%)
Apr 16, 2015	57.20	57.74	56.92	57.40	3,123,001	+0.02(+0.04%)
Apr 15, 2015	56.05	57.59	55.95	57.38	3,347,084	+1.62(+2.90%)
Apr 14, 2015	55.02	56.01	54.97	55.76	2,222,493	+0.82(+1.50%)
Apr 13, 2015	55.13	55.21	54.81	54.94	1,469,908	-0.14(-0.25%)
Apr 10, 2015	54.85	55.09	54.38	55.08	1,931,798	+0.30(+0.56%)
Apr 09, 2015	53.67	54.89	53.33	54.77	2,044,663	+1.30(+2.42%)
Apr 08, 2015	53.27	53.81	52.87	53.48	2,393,116	+0.22(+0.41%)
Apr 07, 2015	52.98	53.39	52.93	53.26	2,178,609	+0.33(+0.62%)
Apr 06, 2015	52.45	53.23	51.99	52.93	3,049,995	+1.07(+2.07%)
Apr 02, 2015	51.90	51.86	51.86	51.86	1,714,109	-0.10(-0.19%)
Apr 01, 2015	52.54	52.81	51.65	51.95	2,128,567	-0.81(-1.53%)
Mar 31, 2015	53.04	53.42	52.57	52.76	2,169,112	-0.87(-1.62%)
Mar 30, 2015	52.87	54.02	52.84	53.63	1,811,374	+1.29(+2.46%)
Mar 27, 2015	52.50	52.80	51.86	52.34	2,613,423	-0.09(-0.17%)
Mar 26, 2015	52.42	53.06	52.21	52.43	1,988,856	-0.02(-0.03%)
Mar 25, 2015	52.87	53.19	52.31	52.45	1,957,719	-0.30(-0.56%)
Mar 24, 2015	52.84	53.16	52.60	52.75	955,913	-0.27(-0.50%)
Mar 23, 2015	52.90	53.62	52.87	53.01	1,803,620	+0.10(+0.19%)
Mar 20, 2015	52.56	53.13	52.36	52.91	2,334,223	+0.40(+0.75%)
Mar 19, 2015	53.51	53.51	52.37	52.52	2,227,814	-1.39(-2.59%)
Mar 18, 2015	52.15	54.40	51.87	53.91	1,976,195	+1.41(+2.68%)
Mar 17, 2015	52.30	52.72	51.70	52.50	1,920,010	-0.24(-0.46%)
Mar 16, 2015	52.69	52.97	51.92	52.75	2,940,266	-0.30(-0.57%)
Mar 13, 2015	53.58	53.72	52.50	53.05	1,882,800	-0.75(-1.39%)
Mar 12, 2015	53.60	54.03	53.40	53.80	1,230,478	+0.50(+0.93%)
Mar 11, 2015	53.59	54.36	53.23	53.30	1,769,166	-0.45(-0.83%)
Mar 10, 2015	53.91	54.14	53.59	53.75	1,335,810	-0.86(-1.58%)
Mar 09, 2015	54.63	54.93	54.46	54.61	1,318,163	-0.02(-0.04%)
Mar 06, 2015	55.39	55.62	54.51	54.64	2,062,869	-1.08(-1.93%)
Mar 05, 2015	56.64	56.64	55.30	55.71	2,779,131	-0.69(-1.22%)
Mar 04, 2015	56.55	56.58	55.94	56.40	1,716,004	+0.11(+0.19%)
Mar 03, 2015	56.81	57.07	55.99	56.29	1,839,442	-0.83(-1.45%)

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.