Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	51.17	51.21	50.54	50.87	18,506,860	-0.32(-0.63%)
May 28, 2015	51.31	51.33	50.83	51.19	15,256,646	-0.21(-0.41%)
May 27, 2015	51.00	51.54	50.90	51.40	14,178,308	+0.57(+1.13%)
May 26, 2015	51.19	51.25	50.50	50.83	20,137,092	-0.57(-1.11%)
May 22, 2015	51.52	51.40	51.40	51.40	12,022,902	-0.14(-0.27%)
May 21, 2015	51.14	51.56	51.04	51.54	16,713,493	+0.13(+0.26%)
May 20, 2015	51.77	51.83	51.34	51.41	16,091,699	-0.41(-0.79%)
May 19, 2015	51.63	51.96	51.48	51.82	18,471,000	+0.46(+0.89%)
May 18, 2015	50.88	51.45	50.88	51.36	13,592,599	+0.42(+0.82%)
May 15, 2015	51.14	51.14	50.60	50.94	14,422,109	-0.13(-0.26%)
May 14, 2015	50.90	51.17	50.81	51.07	15,330,339	+0.41(+0.81%)
May 13, 2015	50.59	50.75	50.31	50.66	15,356,004	+0.12(+0.24%)
May 12, 2015	50.50	50.68	50.08	50.54	16,504,328	-0.07(-0.14%)
May 11, 2015	50.46	50.76	50.46	50.61	17,845,964	-0.03(-0.06%)
May 08, 2015	50.24	50.76	49.95	50.64	21,729,410	+0.77(+1.53%)
May 07, 2015	49.23	49.95	48.91	49.88	19,449,890	+0.45(+0.91%)
May 06, 2015	49.90	50.32	49.04	49.43	23,388,814	-0.37(-0.75%)
May 05, 2015	49.88	50.51	49.71	49.80	22,879,798	-0.25(-0.49%)
May 04, 2015	49.24	50.16	49.21	50.05	19,334,106	+0.86(+1.75%)
May 01, 2015	49.26	49.39	48.97	49.19	15,054,078	+0.27(+0.55%)
Apr 30, 2015	49.16	49.40	48.65	48.92	21,778,750	-0.26(-0.53%)
Apr 29, 2015	48.38	49.40	48.30	49.18	22,761,986	+0.65(+1.34%)
Apr 28, 2015	48.32	48.55	47.76	48.53	15,916,683	+0.32(+0.67%)
Apr 27, 2015	48.48	48.83	48.18	48.21	14,413,603	-0.20(-0.42%)
Apr 24, 2015	48.43	48.59	48.21	48.41	12,411,675	-0.15(-0.32%)
Apr 23, 2015	48.55	48.88	48.41	48.56	16,619,325	-0.11(-0.22%)
Apr 22, 2015	48.45	48.83	47.97	48.67	18,731,794	+0.49(+1.01%)
Apr 21, 2015	48.97	49.18	48.04	48.18	19,378,998	-0.72(-1.47%)
Apr 20, 2015	48.89	49.12	48.82	48.90	16,493,821	+0.31(+0.64%)
Apr 17, 2015	48.91	49.03	48.32	48.59	26,150,430	-0.75(-1.52%)
Apr 16, 2015	49.55	49.70	49.23	49.34	21,516,746	-0.31(-0.62%)
Apr 15, 2015	48.78	49.86	48.72	49.65	37,156,720	+0.90(+1.86%)
Apr 14, 2015	48.68	49.19	48.51	48.75	43,678,580	+0.75(+1.56%)
Apr 13, 2015	47.66	48.15	47.56	48.00	19,991,604	+0.29(+0.60%)
Apr 10, 2015	47.44	47.77	47.32	47.71	12,763,617	+0.18(+0.37%)
Apr 09, 2015	47.38	47.61	47.04	47.53	15,166,776	+0.32(+0.69%)
Apr 08, 2015	47.22	47.60	47.12	47.21	15,174,534	+0.15(+0.33%)
Apr 07, 2015	47.29	47.56	47.05	47.05	14,878,586	+0.29(+0.63%)
Apr 06, 2015	46.33	46.98	46.13	46.76	15,551,125	-0.04(-0.08%)
Apr 02, 2015	46.45	46.80	46.80	46.80	16,421,001	+0.44(+0.95%)
Apr 01, 2015	46.71	46.84	46.19	46.36	23,404,508	-0.18(-0.38%)
Mar 31, 2015	46.64	46.81	46.41	46.54	22,579,816	-0.29(-0.62%)
Mar 30, 2015	46.77	47.21	46.56	46.83	26,888,388	+1.08(+2.37%)
Mar 27, 2015	45.70	45.92	45.32	45.74	15,303,863	+0.01(+0.02%)
Mar 26, 2015	45.67	45.93	45.22	45.74	18,276,862	-0.05(-0.12%)
Mar 25, 2015	46.50	46.58	45.77	45.79	19,463,204	-0.65(-1.41%)
Mar 24, 2015	46.83	47.04	46.44	46.44	15,788,907	-0.52(-1.11%)
Mar 23, 2015	47.43	47.69	46.95	46.97	19,673,658	-0.47(-0.99%)
Mar 20, 2015	47.10	47.70	46.98	47.43	23,912,132	+0.42(+0.90%)
Mar 19, 2015	47.30	47.36	46.67	47.01	15,001,278	-0.42(-0.89%)
Mar 18, 2015	47.16	47.66	46.92	47.43	20,435,052	+0.11(+0.23%)
Mar 17, 2015	47.12	47.36	46.80	47.33	15,255,056	-0.18(-0.39%)
Mar 16, 2015	47.24	47.56	47.05	47.51	19,765,094	+0.65(+1.39%)
Mar 13, 2015	47.16	47.52	46.42	46.86	21,487,906	-0.28(-0.60%)
Mar 12, 2015	46.59	47.20	46.59	47.14	23,639,506	+0.87(+1.88%)
Mar 11, 2015	46.19	46.59	46.05	46.27	16,943,036	+0.22(+0.47%)
Mar 10, 2015	46.67	46.87	46.06	46.06	21,294,002	-1.18(-2.50%)
Mar 09, 2015	46.73	47.34	46.70	47.24	16,925,470	+0.47(+1.00%)
Mar 06, 2015	47.75	48.29	46.70	46.77	29,576,090	-0.85(-1.79%)
Mar 05, 2015	47.78	47.80	47.32	47.63	14,229,846	-0.10(-0.21%)
Mar 04, 2015	47.35	47.76	47.60	47.73	21,643,962	+0.12(+0.26%)
Mar 03, 2015	47.36	47.62	47.24	47.60	17,844,656	+0.15(+0.32%)

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.