Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	58.45	59.77	58.24	58.47	2,587,230	+0.20(+0.34%)
May 28, 2015	58.22	58.34	57.94	58.27	1,057,036	-0.05(-0.09%)
May 27, 2015	58.08	58.56	57.91	58.33	1,227,897	+0.14(+0.24%)
May 26, 2015	59.29	59.29	57.90	58.19	1,836,687	-1.26(-2.13%)
May 22, 2015	59.43	59.45	59.45	59.45	1,101,963	-0.05(-0.09%)
May 21, 2015	58.85	59.64	58.85	59.51	1,400,172	+0.64(+1.09%)
May 20, 2015	58.81	59.16	58.52	58.87	1,258,749	+0.18(+0.31%)
May 19, 2015	59.11	59.47	58.38	58.68	1,871,009	-0.67(-1.13%)
May 18, 2015	59.61	59.77	58.88	59.35	1,339,068	-0.24(-0.41%)
May 15, 2015	59.45	59.66	58.95	59.60	1,722,220	+0.03(+0.05%)
May 14, 2015	59.90	60.02	59.50	59.57	1,909,468	-0.05(-0.09%)
May 13, 2015	59.98	60.05	59.42	59.62	2,144,549	-0.32(-0.53%)
May 12, 2015	60.67	60.76	59.75	59.94	1,523,830	-1.07(-1.75%)
May 11, 2015	60.85	61.33	60.43	61.01	2,790,566	+0.02(+0.02%)
May 08, 2015	60.57	61.11	60.28	60.99	2,282,374	+1.35(+2.26%)
May 07, 2015	59.97	60.05	59.48	59.64	2,337,620	-0.50(-0.84%)
May 06, 2015	60.84	61.17	59.93	60.15	2,209,835	-0.43(-0.72%)
May 05, 2015	60.47	61.64	60.43	60.58	2,940,466	+0.67(+1.12%)
May 04, 2015	60.17	60.47	59.74	59.91	2,608,769	-0.06(-0.10%)
May 01, 2015	58.61	60.50	58.09	59.97	3,797,244	+1.92(+3.31%)
Apr 30, 2015	58.01	58.27	57.39	58.05	2,152,136	-0.05(-0.09%)
Apr 29, 2015	57.26	58.17	57.22	58.11	1,475,333	+0.41(+0.71%)
Apr 28, 2015	57.54	57.72	56.89	57.69	1,636,849	-0.15(-0.26%)
Apr 27, 2015	57.53	58.11	57.37	57.85	1,680,495	+0.37(+0.64%)
Apr 24, 2015	57.54	58.04	57.18	57.48	1,470,954	+0.13(+0.23%)
Apr 23, 2015	57.83	58.24	57.34	57.35	2,010,597	-0.59(-1.03%)
Apr 22, 2015	56.93	58.19	56.80	57.95	2,312,808	+1.18(+2.08%)
Apr 21, 2015	57.66	57.79	56.24	56.77	2,540,476	-0.90(-1.56%)
Apr 20, 2015	58.16	58.46	57.31	57.66	2,252,739	-0.11(-0.20%)
Apr 17, 2015	58.41	59.15	57.09	57.78	3,634,832	+0.39(+0.68%)
Apr 16, 2015	57.18	57.73	56.91	57.39	3,123,634	+0.02(+0.04%)
Apr 15, 2015	56.04	57.58	55.94	57.37	3,347,762	+1.61(+2.90%)
Apr 14, 2015	55.01	56.00	54.96	55.75	2,222,943	+0.82(+1.50%)
Apr 13, 2015	55.12	55.20	54.80	54.93	1,470,206	-0.14(-0.25%)
Apr 10, 2015	54.84	55.07	54.37	55.07	1,932,189	+0.30(+0.56%)
Apr 09, 2015	53.66	54.88	53.32	54.76	2,045,077	+1.29(+2.42%)
Apr 08, 2015	53.26	53.80	52.86	53.47	2,393,601	+0.22(+0.41%)
Apr 07, 2015	52.96	53.38	52.92	53.25	2,179,051	+0.33(+0.62%)
Apr 06, 2015	52.44	53.22	51.98	52.92	3,050,612	+1.07(+2.07%)
Apr 02, 2015	51.89	51.84	51.84	51.84	1,714,456	-0.10(-0.19%)
Apr 01, 2015	52.53	52.80	51.64	51.94	2,128,998	-0.81(-1.53%)
Mar 31, 2015	53.03	53.41	52.56	52.75	2,169,551	-0.87(-1.62%)
Mar 30, 2015	52.86	54.01	52.83	53.62	1,811,741	+1.29(+2.46%)
Mar 27, 2015	52.48	52.79	51.84	52.33	2,613,953	-0.09(-0.17%)
Mar 26, 2015	52.41	53.05	52.20	52.42	1,989,259	-0.02(-0.03%)
Mar 25, 2015	52.86	53.18	52.30	52.44	1,958,116	-0.30(-0.56%)
Mar 24, 2015	52.83	53.15	52.59	52.74	956,106	-0.27(-0.50%)
Mar 23, 2015	52.89	53.61	52.86	53.00	1,803,985	+0.10(+0.19%)
Mar 20, 2015	52.55	53.12	52.35	52.90	2,334,696	+0.40(+0.75%)
Mar 19, 2015	53.50	53.50	52.36	52.51	2,228,265	-1.39(-2.59%)
Mar 18, 2015	52.14	54.39	51.86	53.90	1,976,596	+1.41(+2.68%)
Mar 17, 2015	52.29	52.71	51.69	52.49	1,920,398	-0.24(-0.46%)
Mar 16, 2015	52.68	52.96	51.91	52.74	2,940,861	-0.30(-0.57%)
Mar 13, 2015	53.57	53.71	52.48	53.04	1,883,181	-0.75(-1.39%)
Mar 12, 2015	53.59	54.02	53.39	53.79	1,230,727	+0.50(+0.93%)
Mar 11, 2015	53.58	54.34	53.22	53.29	1,769,524	-0.45(-0.83%)
Mar 10, 2015	53.90	54.12	53.58	53.74	1,336,080	-0.86(-1.58%)
Mar 09, 2015	54.62	54.92	54.45	54.60	1,318,430	-0.02(-0.04%)
Mar 06, 2015	55.38	55.61	54.50	54.62	2,063,287	-1.08(-1.93%)
Mar 05, 2015	56.62	56.62	55.29	55.70	2,779,694	-0.69(-1.22%)
Mar 04, 2015	56.54	56.57	55.93	56.39	1,716,352	+0.11(+0.19%)
Mar 03, 2015	56.80	57.06	55.98	56.28	1,839,815	-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.