Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	51.30	51.30	50.88	50.98	1,813,670	-0.40(-0.79%)
May 28, 2015	51.30	51.42	51.09	51.39	1,852,656	-0.09(-0.18%)
May 27, 2015	51.19	51.54	51.06	51.48	1,279,908	+0.37(+0.73%)
May 26, 2015	51.55	51.65	50.99	51.11	756,785	-0.70(-1.35%)
May 22, 2015	51.91	51.81	51.81	51.81	331,693	-0.21(-0.40%)
May 21, 2015	51.83	52.09	51.77	52.01	2,118,082	+0.21(+0.40%)
May 20, 2015	51.78	52.02	51.72	51.81	547,493	-0.01(-0.02%)
May 19, 2015	51.80	51.94	51.76	51.82	945,172	-0.09(-0.18%)
May 18, 2015	51.80	51.96	51.73	51.91	431,267	-0.04(-0.08%)
May 15, 2015	51.80	51.97	51.71	51.95	720,562	+0.10(+0.19%)
May 14, 2015	51.66	51.87	51.60	51.85	2,358,195	+0.55(+1.06%)
May 13, 2015	51.52	51.60	51.26	51.30	1,609,393	+0.13(+0.26%)
May 12, 2015	51.10	51.29	50.92	51.17	710,624	-0.11(-0.21%)
May 11, 2015	51.42	51.54	51.25	51.28	806,407	-0.31(-0.59%)
May 08, 2015	51.45	51.68	51.37	51.59	466,274	+0.81(+1.59%)
May 07, 2015	50.67	50.84	50.51	50.78	1,229,722	+0.01(+0.02%)
May 06, 2015	51.14	51.21	50.54	50.77	2,162,099	-0.14(-0.28%)
May 05, 2015	51.35	51.45	50.86	50.91	2,791,253	-0.65(-1.27%)
May 04, 2015	51.54	51.63	51.45	51.56	762,758	+0.12(+0.22%)
May 01, 2015	51.16	51.45	51.10	51.45	2,138,981	+0.46(+0.91%)
Apr 30, 2015	51.20	51.31	50.85	50.98	929,695	-0.54(-1.04%)
Apr 29, 2015	51.48	51.65	51.32	51.52	961,830	-0.30(-0.57%)
Apr 28, 2015	51.70	51.83	51.43	51.82	742,913	+0.10(+0.19%)
Apr 27, 2015	51.98	52.01	51.67	51.72	487,127	-0.02(-0.03%)
Apr 24, 2015	51.69	51.80	51.55	51.73	1,070,616	+0.18(+0.35%)
Apr 23, 2015	51.21	51.68	51.12	51.55	1,206,135	+0.19(+0.37%)
Apr 22, 2015	51.21	51.39	51.00	51.36	618,423	+0.22(+0.44%)
Apr 21, 2015	50.99	51.38	51.11	51.14	2,678,987	+0.15(+0.29%)
Apr 20, 2015	50.85	51.10	50.80	50.99	920,294	+0.27(+0.54%)
Apr 17, 2015	50.87	51.00	50.50	50.72	1,247,618	-0.64(-1.24%)
Apr 16, 2015	51.21	51.49	51.14	51.35	585,120	+0.08(+0.15%)
Apr 15, 2015	51.10	51.38	51.09	51.28	2,390,584	+0.28(+0.54%)
Apr 14, 2015	50.84	51.02	50.77	51.00	3,580,152	+0.19(+0.37%)
Apr 13, 2015	50.95	51.12	50.78	50.81	799,593	-0.27(-0.53%)
Apr 10, 2015	50.83	51.08	50.83	51.08	617,842	+0.22(+0.44%)
Apr 09, 2015	50.66	50.91	50.56	50.86	1,235,885	+0.20(+0.39%)
Apr 08, 2015	50.66	50.81	50.47	50.66	5,431,157	+0.32(+0.64%)
Apr 07, 2015	50.54	50.69	50.34	50.34	1,493,110	-0.08(-0.16%)
Apr 06, 2015	50.01	50.64	50.01	50.42	568,679	+0.41(+0.83%)
Apr 02, 2015	49.79	50.01	50.01	50.01	803,741	+0.30(+0.60%)
Apr 01, 2015	49.64	49.86	49.37	49.71	5,120,152	+0.15(+0.30%)
Mar 31, 2015	49.55	49.85	49.54	49.56	1,663,528	-0.51(-1.02%)
Mar 30, 2015	49.87	50.16	49.74	50.07	684,277	+0.43(+0.86%)
Mar 27, 2015	49.58	49.71	49.50	49.64	938,767	+0.05(+0.10%)
Mar 26, 2015	49.61	49.75	49.31	49.60	1,284,799	-0.25(-0.50%)
Mar 25, 2015	50.52	50.55	49.82	49.84	1,519,242	-0.53(-1.05%)
Mar 24, 2015	50.54	50.66	50.37	50.37	708,897	-0.15(-0.29%)
Mar 23, 2015	50.59	50.68	50.50	50.52	1,024,839	+0.05(+0.10%)
Mar 20, 2015	50.23	50.61	50.16	50.47	3,018,284	+0.74(+1.49%)
Mar 19, 2015	49.80	49.93	49.64	49.73	1,454,906	-0.43(-0.86%)
Mar 18, 2015	49.30	50.31	49.22	50.16	966,282	+0.80(+1.62%)
Mar 17, 2015	49.26	49.42	49.10	49.36	1,319,771	-0.05(-0.10%)
Mar 16, 2015	49.11	49.43	48.98	49.41	813,773	+0.59(+1.20%)
Mar 13, 2015	48.95	48.98	48.53	48.82	882,760	-0.31(-0.64%)
Mar 12, 2015	48.89	49.14	48.89	49.13	758,785	+0.57(+1.17%)
Mar 11, 2015	48.58	48.71	48.47	48.56	1,203,397	+0.02(+0.05%)
Mar 10, 2015	48.97	48.97	48.53	48.54	1,452,627	-0.90(-1.82%)
Mar 09, 2015	49.36	49.52	49.34	49.44	1,792,152	+0.07(+0.13%)
Mar 06, 2015	49.75	49.82	49.30	49.37	1,813,990	-0.68(-1.35%)
Mar 05, 2015	50.04	50.16	49.93	50.05	3,078,649	+0.05(+0.10%)
Mar 04, 2015	50.05	50.23	49.76	50.00	1,495,360	-0.23(-0.46%)
Mar 03, 2015	50.31	50.46	50.15	50.23	2,393,119	-0.26(-0.52%)

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.