Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	50.10	50.13	48.89	49.41	1,826,389	-1.14(-2.26%)
May 28, 2015	50.63	50.68	50.05	50.55	838,826	-0.14(-0.28%)
May 27, 2015	49.76	50.94	49.71	50.69	1,167,427	+1.40(+2.84%)
May 26, 2015	50.09	50.13	49.13	49.29	995,591	-1.44(-2.84%)
May 22, 2015	51.08	50.73	50.73	50.73	347,000	-0.52(-1.01%)
May 21, 2015	51.02	51.44	51.00	51.25	725,436	+0.50(+0.99%)
May 20, 2015	50.43	50.93	50.34	50.75	601,149	-0.17(-0.33%)
May 19, 2015	50.46	51.09	50.36	50.92	1,529,250	+0.52(+1.03%)
May 18, 2015	50.21	50.75	50.03	50.40	451,253	-0.12(-0.24%)
May 15, 2015	50.69	50.76	50.14	50.52	4,281,414	-0.27(-0.53%)
May 14, 2015	50.66	50.94	50.40	50.79	806,917	+0.90(+1.80%)
May 13, 2015	50.30	50.51	49.87	49.89	866,583	+0.15(+0.30%)
May 12, 2015	49.66	49.91	49.52	49.74	819,422	+0.39(+0.79%)
May 11, 2015	49.49	49.81	49.35	49.35	778,284	-0.64(-1.28%)
May 08, 2015	49.16	50.02	49.14	49.99	1,131,946	+1.00(+2.04%)
May 07, 2015	49.20	49.35	48.89	48.99	1,485,943	-0.46(-0.93%)
May 06, 2015	49.58	49.96	49.31	49.45	1,384,403	-0.70(-1.40%)
May 05, 2015	51.08	51.09	50.07	50.15	1,204,473	-1.30(-2.53%)
May 04, 2015	51.50	51.85	51.36	51.45	902,248	+0.16(+0.31%)
May 01, 2015	50.79	51.30	50.58	51.29	772,466	+0.74(+1.46%)
Apr 30, 2015	50.47	51.20	50.39	50.55	2,971,051	-0.66(-1.29%)
Apr 29, 2015	51.35	51.61	50.70	51.21	1,344,579	-0.35(-0.68%)
Apr 28, 2015	51.50	51.61	51.06	51.56	1,031,698	-0.72(-1.38%)
Apr 27, 2015	52.77	53.00	52.28	52.28	1,990,053	+0.53(+1.02%)
Apr 24, 2015	51.62	52.10	51.28	51.75	774,861	-0.01(-0.02%)
Apr 23, 2015	51.16	51.81	50.98	51.76	608,905	+0.17(+0.33%)
Apr 22, 2015	51.75	51.75	51.32	51.59	1,236,179	+0.03(+0.06%)
Apr 21, 2015	51.53	51.71	51.33	51.56	2,326,563	+0.19(+0.37%)
Apr 20, 2015	51.47	51.72	51.31	51.37	2,133,724	-0.31(-0.60%)
Apr 17, 2015	51.78	51.81	51.26	51.68	914,319	-0.46(-0.88%)
Apr 16, 2015	52.22	52.38	51.73	52.14	743,645	-0.02(-0.04%)
Apr 15, 2015	52.44	52.52	51.92	52.16	1,635,050	+0.06(+0.12%)
Apr 14, 2015	52.11	52.35	51.95	52.10	3,356,086	+0.23(+0.44%)
Apr 13, 2015	52.19	52.46	51.87	51.87	1,004,623	-0.48(-0.92%)
Apr 10, 2015	52.04	52.46	51.98	52.35	853,234	+0.48(+0.93%)
Apr 09, 2015	51.78	51.94	51.52	51.87	623,911	+0.39(+0.76%)
Apr 08, 2015	52.04	52.07	51.31	51.48	868,495	-0.11(-0.21%)
Apr 07, 2015	51.90	52.07	51.53	51.59	1,264,709	+0.42(+0.82%)
Apr 06, 2015	51.25	51.74	51.16	51.17	1,107,182	+0.12(+0.24%)
Apr 02, 2015	50.84	51.05	51.05	51.05	3,148,700	+1.12(+2.24%)
Apr 01, 2015	50.33	50.33	49.68	49.93	1,241,453	+0.49(+0.99%)
Mar 31, 2015	49.22	49.64	49.10	49.44	1,677,238	-0.80(-1.59%)
Mar 30, 2015	50.20	50.44	50.04	50.24	811,266	+0.27(+0.54%)
Mar 27, 2015	49.57	50.13	49.36	49.97	1,057,851	+1.17(+2.40%)
Mar 26, 2015	49.88	49.88	48.66	48.80	2,739,974	-1.50(-2.98%)
Mar 25, 2015	50.98	51.05	50.19	50.30	1,621,831	-0.82(-1.60%)
Mar 24, 2015	51.32	51.47	51.03	51.12	1,076,413	+0.14(+0.27%)
Mar 23, 2015	50.99	51.30	50.73	50.98	1,449,652	+0.34(+0.67%)
Mar 20, 2015	50.31	51.07	50.08	50.64	2,367,619	+1.17(+2.37%)
Mar 19, 2015	49.23	49.60	49.16	49.47	1,208,362	-0.73(-1.45%)
Mar 18, 2015	49.26	50.45	49.10	50.20	1,628,257	+1.23(+2.51%)
Mar 17, 2015	48.71	49.14	48.55	48.97	1,495,721	+0.35(+0.72%)
Mar 16, 2015	48.17	48.86	48.14	48.62	2,198,756	+1.55(+3.29%)
Mar 13, 2015	47.15	47.35	46.93	47.07	1,221,684	-0.49(-1.03%)
Mar 12, 2015	47.30	47.58	47.23	47.56	1,574,271	+0.63(+1.34%)
Mar 11, 2015	46.92	47.24	46.79	46.93	1,429,192	+0.59(+1.27%)
Mar 10, 2015	46.43	46.50	46.15	46.34	1,884,446	-1.23(-2.59%)
Mar 09, 2015	47.63	47.68	47.42	47.57	1,129,195	+0.15(+0.32%)
Mar 06, 2015	47.68	47.83	47.40	47.42	1,075,484	-0.94(-1.94%)
Mar 05, 2015	48.73	48.73	48.27	48.36	1,529,795	+0.02(+0.04%)
Mar 04, 2015	48.16	48.36	47.79	48.34	1,743,135	+0.26(+0.54%)
Mar 03, 2015	48.55	48.64	48.08	48.08	1,115,232	-0.21(-0.43%)

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.