Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	52.96	53.06	51.95	52.02	6,697,795	-0.98(-1.85%)
May 28, 2015	52.20	53.45	52.06	53.00	8,437,358	+1.54(+2.99%)
May 27, 2015	51.07	51.62	50.89	51.46	2,148,746	+0.42(+0.82%)
May 26, 2015	51.17	51.35	50.77	51.04	2,985,889	-0.19(-0.37%)
May 22, 2015	40.80	51.23	51.23	51.23	2,203,900	-0.07(-0.14%)
May 21, 2015	50.47	51.78	50.30	51.30	4,725,641	+0.79(+1.56%)
May 20, 2015	50.19	50.67	49.99	50.51	3,692,873	+0.52(+1.04%)
May 19, 2015	50.51	50.57	49.83	49.99	2,415,502	-0.47(-0.93%)
May 18, 2015	50.26	50.59	50.26	50.46	2,031,325	-0.02(-0.04%)
May 15, 2015	50.46	50.75	50.27	50.48	2,489,468	+0.03(+0.06%)
May 14, 2015	50.40	50.78	50.20	50.45	2,503,504	+0.49(+0.98%)
May 13, 2015	49.99	50.65	49.85	49.96	2,470,954	+0.02(+0.04%)
May 12, 2015	50.14	50.42	49.79	49.94	1,682,254	-0.40(-0.79%)
May 11, 2015	50.21	50.87	49.98	50.34	3,327,545	+0.12(+0.24%)
May 08, 2015	50.17	50.39	50.00	50.22	2,065,130	+0.62(+1.25%)
May 07, 2015	49.71	50.01	49.48	49.60	2,765,702	-0.01(-0.02%)
May 06, 2015	50.54	50.54	49.14	49.61	3,008,180	-0.57(-1.14%)
May 05, 2015	50.29	51.12	50.16	50.18	3,804,675	-0.88(-1.72%)
May 04, 2015	51.16	51.54	51.00	51.06	1,664,545	-0.04(-0.08%)
May 01, 2015	50.66	51.13	50.36	51.10	2,850,301	+0.72(+1.43%)
Apr 30, 2015	50.77	51.02	50.07	50.38	4,876,303	+10.37(+25.92%)
Apr 29, 2015	40.00	40.26	39.82	40.01	3,872,100	+0.04(+0.10%)
Apr 28, 2015	40.04	40.08	39.57	39.97	2,413,900	-0.04(-0.10%)
Apr 27, 2015	40.18	40.42	39.90	40.01	5,322,500	-0.03(-0.07%)
Apr 24, 2015	39.84	41.50	39.72	40.04	11,545,800	-2.55(-5.99%)
Apr 23, 2015	42.47	42.97	42.38	42.59	2,699,800	-0.01(-0.02%)
Apr 22, 2015	42.40	42.68	42.12	42.60	1,414,800	+0.03(+0.07%)
Apr 21, 2015	42.98	43.30	42.46	42.57	1,644,900	-0.17(-0.40%)
Apr 20, 2015	42.60	42.87	42.51	42.74	1,299,000	+0.31(+0.73%)
Apr 17, 2015	42.94	42.98	42.29	42.43	2,866,000	-0.88(-2.03%)
Apr 16, 2015	43.24	43.50	43.03	43.31	972,300	-0.06(-0.14%)
Apr 15, 2015	43.26	43.57	43.21	43.37	1,223,500	+0.15(+0.35%)
Apr 14, 2015	43.06	43.29	42.79	43.22	1,460,600	+0.07(+0.16%)
Apr 13, 2015	43.34	43.35	43.04	43.15	1,077,400	-0.30(-0.69%)
Apr 10, 2015	43.46	43.69	43.25	43.45	902,900	-0.01(-0.02%)
Apr 09, 2015	43.01	43.53	42.94	43.46	1,676,600	+0.45(+1.05%)
Apr 08, 2015	42.80	43.12	42.71	43.01	2,247,400	+0.21(+0.49%)
Apr 07, 2015	43.15	43.26	42.77	42.80	1,432,200	-0.39(-0.90%)
Apr 06, 2015	42.95	43.41	42.78	43.19	1,522,000	-0.14(-0.32%)
Apr 02, 2015	42.99	43.52	42.81	43.33	1,722,700	+0.25(+0.58%)
Apr 01, 2015	42.98	43.38	42.43	43.08	2,469,500	+0.02(+0.05%)
Mar 31, 2015	43.32	43.42	42.99	43.06	1,636,800	-0.40(-0.92%)
Mar 30, 2015	42.92	43.71	42.89	43.46	1,509,400	+0.67(+1.57%)
Mar 27, 2015	42.54	42.81	42.33	42.79	1,291,100	+0.10(+0.23%)
Mar 26, 2015	43.00	43.00	42.60	42.69	1,602,800	-0.44(-1.02%)
Mar 25, 2015	43.34	43.48	43.02	43.13	3,060,200	-0.19(-0.44%)
Mar 24, 2015	43.35	43.67	43.23	43.32	2,034,100	-0.14(-0.32%)
Mar 23, 2015	43.95	44.00	43.32	43.46	2,556,100	+0.32(+0.74%)
Mar 20, 2015	43.03	43.19	42.73	43.14	2,838,900	+0.48(+1.13%)
Mar 19, 2015	42.74	42.81	42.35	42.66	1,058,700	-0.26(-0.61%)
Mar 18, 2015	42.15	43.15	41.95	42.92	1,651,200	+0.64(+1.51%)
Mar 17, 2015	42.16	42.40	42.12	42.28	1,459,800	-0.04(-0.09%)
Mar 16, 2015	42.25	42.49	42.09	42.32	1,522,400	+0.24(+0.57%)
Mar 13, 2015	42.38	42.47	41.57	42.08	1,947,100	-0.30(-0.71%)
Mar 12, 2015	41.80	42.46	41.72	42.38	1,170,200	+0.82(+1.97%)
Mar 11, 2015	41.63	41.75	41.47	41.56	1,353,600	-0.08(-0.19%)
Mar 10, 2015	42.10	42.10	41.64	41.64	1,670,000	-0.88(-2.07%)
Mar 09, 2015	41.94	42.70	41.91	42.52	1,452,200	+0.42(+1.00%)
Mar 06, 2015	42.37	42.56	42.01	42.10	1,719,800	-0.57(-1.34%)
Mar 05, 2015	42.82	42.89	42.58	42.67	1,018,600	-0.13(-0.30%)
Mar 04, 2015	43.00	43.00	42.45	42.80	2,558,300	-0.32(-0.74%)
Mar 03, 2015	42.96	43.15	42.72	43.12	1,925,800	-0.14(-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.