Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	53.73	53.89	53.02	52.96	24,020,268	-0.70(-1.30%)
May 28, 2015	53.93	54.21	53.59	53.66	15,707,860	-0.32(-0.59%)
May 27, 2015	52.75	54.07	52.52	53.98	23,083,608	+1.26(+2.39%)
May 26, 2015	52.85	52.92	52.25	52.72	19,430,734	-0.11(-0.22%)
May 22, 2015	52.88	52.83	52.83	52.83	17,337,132	-0.44(-0.83%)
May 21, 2015	52.92	53.93	52.92	53.27	36,219,436	+0.62(+1.17%)
May 20, 2015	53.05	53.08	52.61	52.66	9,674,707	-0.26(-0.49%)
May 19, 2015	53.46	53.52	52.80	52.92	10,011,013	-0.61(-1.14%)
May 18, 2015	53.96	54.06	53.39	53.52	7,042,221	-0.49(-0.90%)
May 15, 2015	53.67	54.03	53.53	54.01	12,970,746	+0.41(+0.77%)
May 14, 2015	53.20	53.71	53.06	53.60	14,401,054	+0.60(+1.13%)
May 13, 2015	52.62	53.58	52.44	53.00	15,828,674	+0.72(+1.37%)
May 12, 2015	52.22	52.46	51.76	52.28	10,618,011	-0.20(-0.38%)
May 11, 2015	52.57	52.71	52.32	52.48	8,393,010	-0.27(-0.52%)
May 08, 2015	52.33	52.76	52.10	52.76	9,727,232	+0.74(+1.43%)
May 07, 2015	51.53	52.03	51.52	52.01	8,570,319	+0.47(+0.91%)
May 06, 2015	51.84	52.32	51.30	51.54	10,338,858	-0.43(-0.82%)
May 05, 2015	52.33	52.44	51.78	51.97	11,394,261	-0.52(-0.99%)
May 04, 2015	52.03	52.72	51.85	52.49	9,227,977	+0.48(+0.93%)
May 01, 2015	51.92	52.09	51.65	52.00	9,428,445	+0.32(+0.62%)
Apr 30, 2015	51.94	52.13	51.39	51.68	10,945,293	-0.51(-0.98%)
Apr 29, 2015	52.59	52.70	51.68	52.19	10,078,535	-0.74(-1.41%)
Apr 28, 2015	52.47	53.07	52.45	52.94	10,884,488	+0.32(+0.61%)
Apr 27, 2015	52.27	52.96	52.15	52.62	15,549,171	+0.75(+1.45%)
Apr 24, 2015	51.71	51.93	51.43	51.87	11,522,519	-0.08(-0.15%)
Apr 23, 2015	51.19	52.01	50.89	51.94	24,129,636	-0.46(-0.87%)
Apr 22, 2015	52.26	52.60	51.87	52.40	17,461,916	+0.28(+0.54%)
Apr 21, 2015	52.32	52.40	51.97	52.12	10,313,989	-0.05(-0.10%)
Apr 20, 2015	51.11	52.29	51.07	52.17	16,964,074	+1.16(+2.27%)
Apr 17, 2015	51.30	51.65	50.89	51.01	18,434,158	-0.60(-1.17%)
Apr 16, 2015	51.81	51.83	51.48	51.62	14,010,940	-0.42(-0.80%)
Apr 15, 2015	52.66	52.82	51.83	52.03	15,687,315	-0.39(-0.74%)
Apr 14, 2015	52.57	52.60	52.14	52.42	16,187,996	+0.18(+0.35%)
Apr 13, 2015	54.14	54.65	52.17	52.24	37,644,232	-0.33(-0.62%)
Apr 10, 2015	52.19	52.60	52.04	52.57	13,732,965	+0.27(+0.51%)
Apr 09, 2015	51.24	52.51	51.16	52.30	18,642,104	+1.18(+2.30%)
Apr 08, 2015	50.88	51.37	50.87	51.12	20,765,424	-0.04(-0.08%)
Apr 07, 2015	51.47	51.78	51.12	51.16	18,350,296	-0.34(-0.66%)
Apr 06, 2015	50.31	51.65	50.30	51.50	15,662,702	-0.16(-0.31%)
Apr 02, 2015	52.84	51.66	51.66	51.66	18,690,836	-1.11(-2.10%)
Apr 01, 2015	52.04	52.80	52.03	52.77	13,756,510	+0.07(+0.13%)
Mar 31, 2015	51.81	52.85	51.81	52.70	17,149,954	+0.35(+0.67%)
Mar 30, 2015	51.49	52.44	51.27	52.35	15,004,448	+1.41(+2.77%)
Mar 27, 2015	51.09	51.63	50.73	50.94	11,262,731	-0.10(-0.19%)
Mar 26, 2015	50.57	51.27	49.93	51.04	18,203,394	-0.04(-0.08%)
Mar 25, 2015	52.34	52.35	51.08	51.08	15,761,974	-1.34(-2.56%)
Mar 24, 2015	53.20	53.38	52.42	52.43	13,110,336	-0.83(-1.56%)
Mar 23, 2015	53.14	53.65	53.06	53.25	10,131,516	+0.02(+0.04%)
Mar 20, 2015	53.36	53.67	53.04	53.23	29,795,682	+0.16(+0.30%)
Mar 19, 2015	53.38	53.65	53.04	53.08	9,155,346	-0.30(-0.57%)
Mar 18, 2015	52.90	53.58	52.49	53.38	13,480,105	+0.32(+0.59%)
Mar 17, 2015	52.78	53.33	52.60	53.06	15,182,789	-0.14(-0.26%)
Mar 16, 2015	52.55	53.23	52.38	53.20	15,318,813	+1.03(+1.98%)
Mar 13, 2015	52.45	52.93	51.93	52.17	18,349,592	-0.55(-1.05%)
Mar 12, 2015	53.20	53.62	52.60	52.73	21,056,350	-0.68(-1.28%)
Mar 11, 2015	54.36	54.51	53.39	53.41	28,537,008	-1.23(-2.25%)
Mar 10, 2015	56.15	56.31	54.63	54.64	38,301,124	-0.62(-1.13%)
Mar 09, 2015	54.45	55.39	54.45	55.26	16,759,012	+0.91(+1.68%)
Mar 06, 2015	53.63	54.49	53.59	54.35	15,817,320	+0.44(+0.81%)
Mar 05, 2015	54.12	54.17	53.73	53.91	9,133,033	+0.06(+0.12%)
Mar 04, 2015	54.04	54.27	53.63	53.85	11,132,252	-0.43(-0.78%)
Mar 03, 2015	54.73	55.10	54.23	54.27	12,151,804	-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.