Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	51.60	51.67	51.21	51.31	4,599,132	-0.15(-0.29%)
May 28, 2015	51.62	51.69	51.32	51.46	4,674,861	-0.18(-0.34%)
May 27, 2015	51.49	51.76	51.37	51.63	4,116,845	+0.30(+0.59%)
May 26, 2015	51.51	51.58	51.02	51.33	4,208,986	-0.20(-0.38%)
May 22, 2015	51.49	51.52	51.52	51.52	3,174,477	-0.07(-0.14%)
May 21, 2015	51.88	51.92	51.50	51.60	4,712,520	-0.26(-0.50%)
May 20, 2015	51.63	52.15	51.59	51.86	5,011,737	+0.24(+0.46%)
May 19, 2015	51.21	51.72	51.21	51.62	4,138,528	+0.11(+0.21%)
May 18, 2015	51.45	51.67	51.26	51.51	4,541,576	-0.08(-0.16%)
May 15, 2015	51.31	51.86	51.31	51.59	4,920,723	+0.45(+0.87%)
May 14, 2015	50.37	51.35	50.28	51.14	7,544,796	+0.71(+1.41%)
May 13, 2015	51.31	51.48	50.16	50.43	6,650,502	-0.72(-1.41%)
May 12, 2015	51.05	51.34	50.65	51.15	6,137,712	-0.18(-0.35%)
May 11, 2015	51.62	52.11	51.24	51.34	4,313,933	-0.36(-0.70%)
May 08, 2015	52.06	52.38	51.46	51.70	5,039,311	+0.20(+0.39%)
May 07, 2015	51.22	51.70	51.22	51.50	5,372,405	+0.27(+0.52%)
May 06, 2015	51.07	51.42	50.78	51.23	7,226,402	+0.11(+0.21%)
May 05, 2015	52.03	52.19	51.09	51.12	5,698,716	-1.15(-2.19%)
May 04, 2015	52.23	52.86	52.08	52.27	4,095,676	+0.04(+0.08%)
May 01, 2015	52.10	52.38	51.54	52.23	4,267,890	+0.22(+0.43%)
Apr 30, 2015	52.58	52.58	51.60	52.01	6,421,823	-0.58(-1.10%)
Apr 29, 2015	52.46	52.72	52.15	52.58	5,777,161	-0.36(-0.68%)
Apr 28, 2015	52.32	52.96	52.20	52.94	3,916,914	+0.40(+0.77%)
Apr 27, 2015	53.37	53.45	52.41	52.54	4,267,127	-0.70(-1.31%)
Apr 24, 2015	52.84	53.55	52.80	53.24	3,877,650	+0.37(+0.70%)
Apr 23, 2015	52.41	53.14	52.39	52.87	3,623,536	+0.38(+0.72%)
Apr 22, 2015	52.63	52.77	52.21	52.50	3,679,330	+0.15(+0.29%)
Apr 21, 2015	52.72	53.23	52.07	52.34	4,939,985	-0.36(-0.69%)
Apr 20, 2015	52.05	53.07	51.97	52.70	3,915,154	+0.87(+1.68%)
Apr 17, 2015	51.62	52.12	51.50	51.83	4,362,012	+0.00(+0.00%)
Apr 16, 2015	52.19	52.29	51.45	51.83	4,331,004	-0.48(-0.91%)
Apr 15, 2015	52.11	52.68	52.01	52.31	3,985,203	+0.29(+0.55%)
Apr 14, 2015	51.88	52.27	51.74	52.02	3,371,186	+0.24(+0.47%)
Apr 13, 2015	52.02	52.25	51.72	51.78	3,379,206	-0.41(-0.78%)
Apr 10, 2015	51.76	52.44	51.74	52.19	3,268,480	+0.56(+1.08%)
Apr 09, 2015	51.70	51.76	51.31	51.63	3,060,246	-0.19(-0.38%)
Apr 08, 2015	51.96	52.04	51.42	51.82	4,725,582	-0.23(-0.45%)
Apr 07, 2015	52.38	52.60	51.92	52.06	5,506,122	-0.40(-0.75%)
Apr 06, 2015	51.92	52.78	51.80	52.46	7,856,831	+0.85(+1.65%)
Apr 02, 2015	51.49	51.60	51.60	51.60	3,737,108	+0.09(+0.18%)
Apr 01, 2015	51.58	51.89	51.06	51.51	5,053,876	+0.03(+0.07%)
Mar 31, 2015	50.85	51.52	50.62	51.48	8,994,988	+0.59(+1.16%)
Mar 30, 2015	50.56	51.05	50.36	50.89	5,001,988	+0.60(+1.20%)
Mar 27, 2015	50.05	50.41	49.81	50.28	4,747,151	+0.44(+0.87%)
Mar 26, 2015	50.18	50.40	49.36	49.85	6,225,419	-0.41(-0.81%)
Mar 25, 2015	51.16	51.46	50.16	50.26	4,451,191	-0.74(-1.45%)
Mar 24, 2015	51.41	51.80	50.76	50.99	3,941,102	-0.50(-0.96%)
Mar 23, 2015	51.41	51.62	51.25	51.49	4,584,243	+0.09(+0.17%)
Mar 20, 2015	51.03	51.46	50.86	51.40	10,537,618	+0.44(+0.87%)
Mar 19, 2015	51.07	51.72	50.82	50.96	6,609,475	-0.26(-0.51%)
Mar 18, 2015	50.33	51.50	50.14	51.22	8,583,107	+0.88(+1.76%)
Mar 17, 2015	50.52	50.88	50.16	50.34	3,827,240	-0.42(-0.83%)
Mar 16, 2015	50.41	51.17	50.38	50.76	4,826,286	+0.74(+1.47%)
Mar 13, 2015	50.44	50.44	49.60	50.02	4,608,915	-0.45(-0.89%)
Mar 12, 2015	50.05	50.59	49.99	50.47	5,216,565	+0.67(+1.35%)
Mar 11, 2015	50.32	50.44	49.64	49.80	7,369,409	-0.28(-0.56%)
Mar 10, 2015	49.75	50.58	49.60	50.08	7,863,603	-0.04(-0.08%)
Mar 09, 2015	50.28	50.60	50.12	50.12	4,924,124	-0.13(-0.27%)
Mar 06, 2015	51.33	51.33	49.98	50.26	9,524,600	-1.76(-3.38%)
Mar 05, 2015	51.82	52.22	51.74	52.01	3,822,768	+0.34(+0.65%)
Mar 04, 2015	51.70	51.97	51.34	51.68	4,136,419	-0.29(-0.55%)
Mar 03, 2015	51.66	51.97	51.36	51.97	5,501,222	+0.30(+0.58%)

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.