Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	53.70	53.86	53.00	52.94	24,032,118	-0.70(-1.30%)
May 28, 2015	53.90	54.18	53.57	53.63	15,715,608	-0.32(-0.59%)
May 27, 2015	52.72	54.04	52.49	53.95	23,094,994	+1.26(+2.39%)
May 26, 2015	52.82	52.89	52.23	52.69	19,440,318	-0.11(-0.22%)
May 22, 2015	52.85	52.81	52.81	52.81	17,345,684	-0.44(-0.83%)
May 21, 2015	52.90	53.90	52.90	53.25	36,237,304	+0.62(+1.17%)
May 20, 2015	53.03	53.06	52.59	52.63	9,679,480	-0.26(-0.49%)
May 19, 2015	53.43	53.49	52.78	52.89	10,015,951	-0.61(-1.14%)
May 18, 2015	53.93	54.04	53.37	53.50	7,045,695	-0.49(-0.90%)
May 15, 2015	53.64	54.00	53.50	53.98	12,977,144	+0.41(+0.77%)
May 14, 2015	53.17	53.68	53.03	53.57	14,408,158	+0.60(+1.13%)
May 13, 2015	52.59	53.56	52.42	52.97	15,836,482	+0.72(+1.37%)
May 12, 2015	52.19	52.43	51.73	52.26	10,623,249	-0.20(-0.38%)
May 11, 2015	52.55	52.68	52.29	52.46	8,397,150	-0.27(-0.52%)
May 08, 2015	52.30	52.73	52.08	52.73	9,732,030	+0.74(+1.43%)
May 07, 2015	51.51	52.00	51.50	51.99	8,574,546	+0.47(+0.91%)
May 06, 2015	51.81	52.29	51.28	51.51	10,343,958	-0.43(-0.82%)
May 05, 2015	52.30	52.42	51.76	51.94	11,399,882	-0.52(-0.99%)
May 04, 2015	52.00	52.69	51.83	52.46	9,232,529	+0.48(+0.93%)
May 01, 2015	51.89	52.07	51.62	51.98	9,433,095	+0.32(+0.62%)
Apr 30, 2015	51.91	52.11	51.36	51.66	10,950,692	-0.51(-0.98%)
Apr 29, 2015	52.56	52.68	51.66	52.17	10,083,506	-0.74(-1.41%)
Apr 28, 2015	52.45	53.04	52.43	52.91	10,889,857	+0.32(+0.61%)
Apr 27, 2015	52.24	52.94	52.12	52.59	15,556,841	+0.75(+1.45%)
Apr 24, 2015	51.68	51.90	51.41	51.84	11,528,203	-0.08(-0.15%)
Apr 23, 2015	51.16	51.99	50.87	51.92	24,141,538	-0.46(-0.87%)
Apr 22, 2015	52.24	52.57	51.85	52.37	17,470,530	+0.28(+0.54%)
Apr 21, 2015	52.30	52.37	51.95	52.09	10,319,077	-0.05(-0.10%)
Apr 20, 2015	51.09	52.27	51.04	52.15	16,972,442	+1.16(+2.27%)
Apr 17, 2015	51.27	51.62	50.87	50.99	18,443,250	-0.60(-1.17%)
Apr 16, 2015	51.78	51.80	51.45	51.59	14,017,851	-0.42(-0.80%)
Apr 15, 2015	52.64	52.80	51.80	52.01	15,695,053	-0.39(-0.74%)
Apr 14, 2015	52.54	52.57	52.11	52.40	16,195,981	+0.18(+0.35%)
Apr 13, 2015	54.11	54.62	52.15	52.21	37,662,800	-0.33(-0.62%)
Apr 10, 2015	52.17	52.57	52.02	52.54	13,739,740	+0.27(+0.51%)
Apr 09, 2015	51.22	52.49	51.13	52.27	18,651,300	+1.18(+2.30%)
Apr 08, 2015	50.85	51.35	50.85	51.10	20,775,666	-0.04(-0.08%)
Apr 07, 2015	51.45	51.75	51.10	51.14	18,359,348	-0.34(-0.66%)
Apr 06, 2015	50.28	51.63	50.28	51.48	15,670,428	-0.16(-0.31%)
Apr 02, 2015	52.81	51.64	51.64	51.64	18,700,056	-1.11(-2.10%)
Apr 01, 2015	52.02	52.78	52.00	52.75	13,763,295	+0.07(+0.13%)
Mar 31, 2015	51.78	52.83	51.78	52.68	17,158,414	+0.35(+0.67%)
Mar 30, 2015	51.46	52.42	51.25	52.33	15,011,849	+1.41(+2.77%)
Mar 27, 2015	51.07	51.61	50.71	50.92	11,268,287	-0.10(-0.19%)
Mar 26, 2015	50.55	51.24	49.90	51.02	18,212,374	-0.04(-0.08%)
Mar 25, 2015	52.31	52.32	51.05	51.06	15,769,749	-1.34(-2.56%)
Mar 24, 2015	53.17	53.35	52.40	52.40	13,116,803	-0.83(-1.56%)
Mar 23, 2015	53.12	53.62	53.03	53.23	10,136,513	+0.02(+0.04%)
Mar 20, 2015	53.33	53.64	53.02	53.21	29,810,380	+0.16(+0.30%)
Mar 19, 2015	53.35	53.63	53.01	53.05	9,159,862	-0.30(-0.57%)
Mar 18, 2015	52.87	53.55	52.46	53.35	13,486,754	+0.32(+0.59%)
Mar 17, 2015	52.75	53.31	52.58	53.04	15,190,278	-0.14(-0.26%)
Mar 16, 2015	52.52	53.20	52.35	53.18	15,326,370	+1.03(+1.98%)
Mar 13, 2015	52.43	52.90	51.90	52.15	18,358,644	-0.55(-1.05%)
Mar 12, 2015	53.18	53.60	52.57	52.70	21,066,738	-0.68(-1.28%)
Mar 11, 2015	54.33	54.48	53.36	53.38	28,551,086	-1.23(-2.25%)
Mar 10, 2015	56.12	56.29	54.61	54.61	38,320,016	-0.62(-1.13%)
Mar 09, 2015	54.42	55.36	54.42	55.23	16,767,279	+0.91(+1.68%)
Mar 06, 2015	53.60	54.46	53.57	54.32	15,825,122	+0.44(+0.81%)
Mar 05, 2015	54.09	54.14	53.70	53.88	9,137,538	+0.06(+0.12%)
Mar 04, 2015	54.01	54.25	53.60	53.82	11,137,744	-0.43(-0.78%)
Mar 03, 2015	54.71	55.07	54.20	54.25	12,157,798	-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.