Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	53.94	54.10	53.23	53.17	23,927,494	-0.70(-1.30%)
May 28, 2015	54.14	54.42	53.80	53.87	15,647,192	-0.32(-0.59%)
May 27, 2015	52.95	54.28	52.72	54.19	22,994,452	+1.27(+2.39%)
May 26, 2015	53.05	53.12	52.46	52.92	19,355,686	-0.11(-0.22%)
May 22, 2015	53.08	53.04	53.04	53.04	17,270,170	-0.44(-0.83%)
May 21, 2015	53.13	54.14	53.13	53.48	36,079,548	+0.62(+1.17%)
May 20, 2015	53.26	53.29	52.82	52.86	9,637,341	-0.26(-0.49%)
May 19, 2015	53.66	53.72	53.01	53.12	9,972,347	-0.61(-1.14%)
May 18, 2015	54.17	54.27	53.60	53.73	7,015,022	-0.49(-0.90%)
May 15, 2015	53.88	54.23	53.74	54.22	12,920,649	+0.41(+0.77%)
May 14, 2015	53.40	53.91	53.27	53.81	14,345,433	+0.60(+1.13%)
May 13, 2015	52.82	53.79	52.65	53.20	15,767,539	+0.72(+1.37%)
May 12, 2015	52.42	52.66	51.96	52.48	10,577,002	-0.20(-0.38%)
May 11, 2015	52.78	52.91	52.52	52.69	8,360,593	-0.27(-0.52%)
May 08, 2015	52.53	52.96	52.30	52.96	9,689,662	+0.75(+1.43%)
May 07, 2015	51.73	52.23	51.72	52.21	8,537,218	+0.47(+0.91%)
May 06, 2015	52.04	52.52	51.50	51.74	10,298,926	-0.43(-0.82%)
May 05, 2015	52.53	52.65	51.98	52.17	11,350,253	-0.52(-0.99%)
May 04, 2015	52.23	52.92	52.05	52.69	9,192,335	+0.48(+0.93%)
May 01, 2015	52.12	52.30	51.85	52.21	9,392,029	+0.32(+0.62%)
Apr 30, 2015	52.14	52.33	51.59	51.88	10,903,019	-0.51(-0.98%)
Apr 29, 2015	52.79	52.91	51.88	52.40	10,039,608	-0.75(-1.41%)
Apr 28, 2015	52.68	53.27	52.66	53.14	10,842,449	+0.32(+0.61%)
Apr 27, 2015	52.47	53.17	52.35	52.82	15,489,115	+0.76(+1.45%)
Apr 24, 2015	51.91	52.13	51.63	52.07	11,478,015	-0.08(-0.15%)
Apr 23, 2015	51.39	52.21	51.09	52.14	24,036,440	-0.46(-0.87%)
Apr 22, 2015	52.46	52.80	52.08	52.60	17,394,474	+0.28(+0.54%)
Apr 21, 2015	52.53	52.60	52.17	52.32	10,274,153	-0.05(-0.10%)
Apr 20, 2015	51.31	52.49	51.27	52.37	16,898,554	+1.16(+2.27%)
Apr 17, 2015	51.50	51.85	51.09	51.21	18,362,960	-0.61(-1.17%)
Apr 16, 2015	52.01	52.03	51.68	51.82	13,956,826	-0.42(-0.80%)
Apr 15, 2015	52.87	53.03	52.03	52.24	15,626,725	-0.39(-0.74%)
Apr 14, 2015	52.77	52.80	52.34	52.62	16,125,473	+0.18(+0.35%)
Apr 13, 2015	54.35	54.86	52.37	52.44	37,498,836	-0.33(-0.62%)
Apr 10, 2015	52.40	52.80	52.24	52.77	13,679,925	+0.27(+0.51%)
Apr 09, 2015	51.44	52.72	51.36	52.50	18,570,102	+1.18(+2.30%)
Apr 08, 2015	51.08	51.57	51.07	51.32	20,685,222	-0.04(-0.08%)
Apr 07, 2015	51.67	51.98	51.32	51.36	18,279,422	-0.34(-0.66%)
Apr 06, 2015	50.50	51.85	50.50	51.70	15,602,208	-0.16(-0.31%)
Apr 02, 2015	53.04	51.86	51.86	51.86	18,618,648	-1.11(-2.10%)
Apr 01, 2015	52.24	53.01	52.23	52.98	13,703,378	+0.07(+0.13%)
Mar 31, 2015	52.01	53.06	52.01	52.91	17,083,716	+0.35(+0.67%)
Mar 30, 2015	51.69	52.65	51.47	52.56	14,946,496	+1.42(+2.77%)
Mar 27, 2015	51.29	51.83	50.93	51.14	11,219,231	-0.10(-0.19%)
Mar 26, 2015	50.77	51.47	50.12	51.24	18,133,086	-0.04(-0.08%)
Mar 25, 2015	52.54	52.55	51.27	51.28	15,701,097	-1.35(-2.56%)
Mar 24, 2015	53.40	53.59	52.62	52.63	13,059,700	-0.83(-1.56%)
Mar 23, 2015	53.35	53.86	53.27	53.46	10,092,385	+0.02(+0.04%)
Mar 20, 2015	53.56	53.88	53.25	53.44	29,680,602	+0.16(+0.30%)
Mar 19, 2015	53.59	53.86	53.24	53.28	9,119,985	-0.31(-0.57%)
Mar 18, 2015	53.11	53.78	52.69	53.59	13,428,040	+0.32(+0.59%)
Mar 17, 2015	52.98	53.54	52.81	53.27	15,124,148	-0.14(-0.26%)
Mar 16, 2015	52.75	53.43	52.58	53.41	15,259,647	+1.04(+1.98%)
Mar 13, 2015	52.66	53.14	52.13	52.37	18,278,720	-0.56(-1.05%)
Mar 12, 2015	53.41	53.83	52.80	52.93	20,975,024	-0.69(-1.28%)
Mar 11, 2015	54.57	54.72	53.59	53.62	28,426,790	-1.23(-2.25%)
Mar 10, 2015	56.36	56.53	54.85	54.85	38,153,196	-0.63(-1.13%)
Mar 09, 2015	54.66	55.60	54.66	55.47	16,694,284	+0.92(+1.68%)
Mar 06, 2015	53.84	54.70	53.80	54.56	15,756,228	+0.44(+0.81%)
Mar 05, 2015	54.33	54.38	53.93	54.12	9,097,759	+0.06(+0.12%)
Mar 04, 2015	54.25	54.48	53.84	54.06	11,089,256	-0.43(-0.78%)
Mar 03, 2015	54.94	55.31	54.44	54.48	12,104,870	-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.