Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	53.98	54.18	53.32	53.72	1,374,828	-0.24(-0.44%)
May 28, 2015	53.88	54.22	53.64	53.96	554,347	+0.04(+0.07%)
May 27, 2015	53.70	54.14	53.63	53.92	698,798	+0.16(+0.30%)
May 26, 2015	54.25	54.48	53.64	53.76	788,588	-0.54(-0.99%)
May 22, 2015	54.08	54.29	54.29	54.29	831,568	+0.26(+0.48%)
May 21, 2015	53.57	54.17	53.55	54.03	782,992	+0.57(+1.06%)
May 20, 2015	53.43	53.77	53.13	53.46	945,335	-0.03(-0.06%)
May 19, 2015	53.69	53.81	53.14	53.49	865,888	-0.10(-0.19%)
May 18, 2015	53.81	53.85	53.32	53.60	1,002,244	-0.31(-0.58%)
May 15, 2015	53.67	54.01	52.69	53.91	851,832	+0.31(+0.58%)
May 14, 2015	52.59	53.62	52.31	53.60	1,112,985	+1.14(+2.17%)
May 13, 2015	52.88	53.07	52.35	52.46	1,164,305	-0.39(-0.73%)
May 12, 2015	53.34	53.57	52.62	52.85	991,406	-0.77(-1.44%)
May 11, 2015	53.29	53.81	53.11	53.62	1,696,674	+0.58(+1.10%)
May 08, 2015	53.30	53.54	52.94	53.04	742,199	+0.07(+0.14%)
May 07, 2015	52.70	53.24	52.67	52.97	1,581,851	+0.54(+1.04%)
May 06, 2015	52.50	52.56	52.06	52.42	1,063,440	+0.16(+0.30%)
May 05, 2015	52.89	53.02	52.08	52.27	893,713	-0.76(-1.43%)
May 04, 2015	53.81	53.87	52.55	53.02	1,218,501	-0.35(-0.65%)
May 01, 2015	52.99	53.78	52.96	53.37	1,769,082	+0.65(+1.23%)
Apr 30, 2015	52.37	52.84	52.06	52.72	1,771,647	+0.18(+0.34%)
Apr 29, 2015	52.62	52.98	52.18	52.54	1,323,482	-0.07(-0.13%)
Apr 28, 2015	52.62	52.80	52.04	52.61	1,771,144	+0.07(+0.14%)
Apr 27, 2015	53.04	53.26	52.42	52.54	1,420,383	-0.45(-0.84%)
Apr 24, 2015	53.61	53.61	52.84	52.99	2,048,542	-0.07(-0.14%)
Apr 23, 2015	53.10	53.52	52.99	53.06	2,737,938	-0.01(-0.03%)
Apr 22, 2015	53.99	54.27	53.06	53.07	5,277,774	-1.35(-2.47%)
Apr 21, 2015	54.89	55.31	54.39	54.42	5,272,668	-0.45(-0.82%)
Apr 20, 2015	51.79	55.02	51.54	54.87	10,652,780	+6.12(+12.55%)
Apr 17, 2015	48.77	49.05	48.06	48.75	2,938,015	-0.12(-0.24%)
Apr 16, 2015	47.95	49.07	47.48	48.87	2,153,601	+0.91(+1.90%)
Apr 15, 2015	47.90	48.09	47.61	47.96	1,633,192	+0.25(+0.53%)
Apr 14, 2015	47.18	48.02	47.10	47.71	1,089,662	+0.44(+0.94%)
Apr 13, 2015	47.44	47.93	47.19	47.27	1,154,309	-0.25(-0.52%)
Apr 10, 2015	47.55	47.79	47.32	47.51	1,053,696	+0.00(+0.01%)
Apr 09, 2015	47.46	47.56	47.17	47.51	623,453	+0.13(+0.27%)
Apr 08, 2015	47.31	47.47	47.04	47.38	1,251,254	+0.32(+0.68%)
Apr 07, 2015	47.47	47.67	46.81	47.07	1,472,590	-0.40(-0.84%)
Apr 06, 2015	46.81	47.71	46.61	47.47	1,423,371	+0.52(+1.10%)
Apr 02, 2015	47.12	46.95	46.95	46.95	1,347,850	-0.25(-0.53%)
Apr 01, 2015	46.72	47.32	46.30	47.20	2,248,366	+0.41(+0.87%)
Mar 31, 2015	46.32	47.05	46.05	46.79	1,942,482	+0.50(+1.07%)
Mar 30, 2015	45.51	46.36	45.23	46.30	1,380,526	+1.14(+2.52%)
Mar 27, 2015	44.71	45.51	44.44	45.16	1,059,156	+0.35(+0.78%)
Mar 26, 2015	44.58	45.01	44.20	44.81	1,368,669	-0.09(-0.21%)
Mar 25, 2015	45.58	45.62	44.90	44.90	1,423,920	-0.60(-1.32%)
Mar 24, 2015	45.56	45.92	45.37	45.50	1,214,438	+0.08(+0.18%)
Mar 23, 2015	45.34	46.09	45.22	45.42	1,525,646	+0.22(+0.49%)
Mar 20, 2015	45.37	45.50	44.99	45.19	3,395,791	-0.01(-0.03%)
Mar 19, 2015	45.29	45.51	44.88	45.21	1,769,056	-0.24(-0.54%)
Mar 18, 2015	45.57	45.65	44.61	45.45	1,258,172	-0.13(-0.28%)
Mar 17, 2015	45.32	45.65	45.00	45.58	892,857	+0.07(+0.16%)
Mar 16, 2015	45.19	45.66	44.85	45.51	1,125,329	+0.57(+1.27%)
Mar 13, 2015	45.74	46.24	44.56	44.94	1,727,701	-0.72(-1.57%)
Mar 12, 2015	45.27	45.79	45.05	45.65	1,598,681	+0.58(+1.30%)
Mar 11, 2015	44.40	45.56	44.40	45.07	982,541	-0.33(-0.72%)
Mar 10, 2015	45.51	45.61	45.14	45.39	1,168,325	-0.46(-1.00%)
Mar 09, 2015	45.82	46.13	45.53	45.85	841,260	+0.24(+0.52%)
Mar 06, 2015	46.06	46.07	45.44	45.62	1,565,891	-0.58(-1.25%)
Mar 05, 2015	46.33	46.50	45.97	46.19	1,057,760	+0.00(+0.00%)
Mar 04, 2015	46.81	46.41	45.96	46.19	872,831	-0.21(-0.46%)
Mar 03, 2015	46.47	46.75	46.22	46.41	961,910	-0.32(-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.