Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	52.19	52.19	51.52	51.59	7,215,895	-0.74(-1.41%)
May 28, 2015	52.38	52.63	51.95	52.32	4,588,763	+0.02(+0.05%)
May 27, 2015	52.16	52.39	51.93	52.30	5,533,391	+0.31(+0.60%)
May 26, 2015	52.14	52.18	51.65	51.99	4,768,410	-0.27(-0.51%)
May 22, 2015	52.63	52.26	52.26	52.26	4,402,362	-0.61(-1.16%)
May 21, 2015	53.04	53.04	52.54	52.87	4,898,484	-0.17(-0.32%)
May 20, 2015	53.13	53.45	52.98	53.04	3,883,017	-0.16(-0.29%)
May 19, 2015	53.15	53.35	52.80	53.19	4,754,538	-0.23(-0.43%)
May 18, 2015	53.81	53.85	53.16	53.42	5,108,149	-0.34(-0.62%)
May 15, 2015	53.83	53.88	53.40	53.76	5,962,983	-0.14(-0.25%)
May 14, 2015	52.78	53.97	52.73	53.90	9,962,109	+1.40(+2.67%)
May 13, 2015	52.37	52.71	52.08	52.49	6,953,032	+0.25(+0.48%)
May 12, 2015	51.86	52.62	51.74	52.24	4,874,708	+0.00(+0.00%)
May 11, 2015	52.80	52.98	52.17	52.24	5,082,474	-0.66(-1.24%)
May 08, 2015	52.68	53.24	52.60	52.90	7,054,226	+0.73(+1.40%)
May 07, 2015	52.01	52.32	51.70	52.17	5,235,313	+0.09(+0.17%)
May 06, 2015	51.92	52.09	51.54	52.08	8,573,311	+0.66(+1.28%)
May 05, 2015	51.66	51.80	51.27	51.42	4,676,011	-0.25(-0.48%)
May 04, 2015	51.95	51.98	51.54	51.67	3,997,521	-0.11(-0.22%)
May 01, 2015	51.83	52.00	51.49	51.78	5,265,312	-0.05(-0.10%)
Apr 30, 2015	51.45	51.86	51.22	51.83	9,923,187	+0.46(+0.89%)
Apr 29, 2015	51.21	51.47	50.89	51.37	9,467,512	-0.09(-0.18%)
Apr 28, 2015	50.93	51.60	50.93	51.47	8,181,055	+0.49(+0.96%)
Apr 27, 2015	51.41	51.48	50.95	50.98	7,834,644	-0.41(-0.80%)
Apr 24, 2015	51.88	52.08	51.34	51.39	7,244,195	-0.50(-0.96%)
Apr 23, 2015	51.65	52.40	51.47	51.88	7,000,287	-0.09(-0.17%)
Apr 22, 2015	52.20	52.20	51.49	51.97	9,584,673	-0.22(-0.43%)
Apr 21, 2015	52.78	52.97	52.07	52.19	7,084,421	-0.58(-1.09%)
Apr 20, 2015	53.03	53.25	52.45	52.77	10,287,147	-0.17(-0.33%)
Apr 17, 2015	52.52	53.08	52.36	52.95	13,376,651	+0.19(+0.35%)
Apr 16, 2015	51.18	52.95	51.05	52.76	38,019,448	+4.24(+8.74%)
Apr 15, 2015	48.71	49.00	48.36	48.52	11,643,193	+0.01(+0.03%)
Apr 14, 2015	47.90	48.61	47.89	48.51	7,876,441	+0.45(+0.93%)
Apr 13, 2015	48.13	48.37	47.97	48.06	5,773,766	-0.32(-0.65%)
Apr 10, 2015	48.51	48.79	48.36	48.37	6,216,073	+0.02(+0.05%)
Apr 09, 2015	47.83	48.43	47.82	48.35	5,429,756	+0.38(+0.80%)
Apr 08, 2015	48.27	48.44	47.77	47.96	7,337,026	-0.31(-0.64%)
Apr 07, 2015	48.55	48.79	48.28	48.28	7,714,358	-0.29(-0.59%)
Apr 06, 2015	48.00	48.85	47.96	48.56	8,942,411	+0.58(+1.22%)
Apr 02, 2015	47.47	47.98	47.98	47.98	7,641,733	+0.74(+1.56%)
Apr 01, 2015	46.74	47.25	46.74	47.24	11,135,772	+0.46(+0.98%)
Mar 31, 2015	47.53	47.54	46.76	46.78	12,074,771	-0.95(-1.99%)
Mar 30, 2015	47.97	47.97	47.36	47.73	7,070,255	+0.04(+0.09%)
Mar 27, 2015	47.36	47.74	47.29	47.69	8,307,509	+0.28(+0.59%)
Mar 26, 2015	47.54	47.78	47.36	47.41	11,383,879	-0.22(-0.47%)
Mar 25, 2015	48.32	48.42	47.53	47.63	12,759,907	-0.52(-1.07%)
Mar 24, 2015	48.98	49.18	48.13	48.15	9,696,624	-0.83(-1.69%)
Mar 23, 2015	48.72	49.15	48.72	48.97	7,892,574	+0.25(+0.52%)
Mar 20, 2015	48.34	48.74	48.31	48.72	17,806,716	+0.36(+0.75%)
Mar 19, 2015	48.22	48.64	48.17	48.36	15,417,009	+0.18(+0.38%)
Mar 18, 2015	47.59	48.62	46.97	48.17	14,968,488	+0.41(+0.86%)
Mar 17, 2015	47.69	47.98	47.60	47.76	6,752,925	+0.00(+0.00%)
Mar 16, 2015	47.87	48.06	47.50	47.76	8,743,808	+0.15(+0.31%)
Mar 13, 2015	48.28	48.28	47.13	47.62	8,704,324	-0.66(-1.37%)
Mar 12, 2015	47.99	48.31	47.81	48.28	7,838,438	+0.56(+1.17%)
Mar 11, 2015	48.65	48.71	47.45	47.72	11,880,372	-0.88(-1.80%)
Mar 10, 2015	49.06	49.06	48.48	48.60	11,524,428	-0.74(-1.49%)
Mar 09, 2015	49.17	49.42	49.10	49.33	7,459,552	+0.25(+0.50%)
Mar 06, 2015	49.84	49.88	48.93	49.09	12,650,534	-1.02(-2.03%)
Mar 05, 2015	50.41	50.51	50.00	50.11	5,575,302	-0.28(-0.56%)
Mar 04, 2015	50.71	50.71	50.14	50.39	5,835,750	-0.33(-0.64%)
Mar 03, 2015	50.69	50.89	50.57	50.71	5,866,594	-0.15(-0.30%)

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.