Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	51.70	51.80	51.21	51.46	30,794,662	-0.50(-0.97%)
May 28, 2015	51.78	52.02	51.55	51.96	16,504,972	-0.09(-0.18%)
May 27, 2015	51.61	52.11	51.59	52.05	23,033,832	+0.50(+0.97%)
May 26, 2015	52.01	52.04	51.45	51.55	26,324,836	-0.94(-1.79%)
May 22, 2015	52.56	52.49	52.49	52.49	15,764,447	-0.34(-0.64%)
May 21, 2015	52.63	52.91	52.59	52.83	14,814,616	+0.28(+0.53%)
May 20, 2015	52.43	52.72	52.35	52.55	17,952,796	+0.10(+0.19%)
May 19, 2015	52.45	52.58	52.38	52.45	14,772,101	-0.20(-0.38%)
May 18, 2015	52.59	52.70	52.50	52.65	15,376,879	-0.18(-0.34%)
May 15, 2015	52.59	52.88	52.49	52.83	19,000,586	+0.06(+0.12%)
May 14, 2015	52.61	52.79	52.51	52.77	23,662,716	+0.63(+1.20%)
May 13, 2015	52.29	52.43	52.07	52.14	18,833,570	+0.39(+0.75%)
May 12, 2015	51.70	51.89	51.60	51.76	15,610,773	-0.03(-0.06%)
May 11, 2015	51.86	52.03	51.77	51.79	18,823,934	-0.46(-0.87%)
May 08, 2015	51.95	52.32	51.94	52.25	39,672,848	+1.18(+2.31%)
May 07, 2015	51.01	51.13	50.85	51.06	22,935,984	-0.17(-0.33%)
May 06, 2015	51.43	51.50	51.02	51.23	21,463,370	+0.13(+0.26%)
May 05, 2015	51.66	51.67	51.03	51.10	27,607,026	-0.77(-1.49%)
May 04, 2015	51.90	51.97	51.77	51.87	24,428,574	-0.05(-0.10%)
May 01, 2015	51.63	52.04	51.47	51.93	37,181,016	+0.57(+1.11%)
Apr 30, 2015	51.54	51.67	51.30	51.36	35,907,032	-0.55(-1.06%)
Apr 29, 2015	51.97	52.13	51.70	51.91	25,208,740	-0.46(-0.87%)
Apr 28, 2015	52.17	52.37	52.01	52.36	17,831,766	+0.06(+0.12%)
Apr 27, 2015	52.33	52.55	52.25	52.30	23,725,992	+0.25(+0.49%)
Apr 24, 2015	51.94	52.13	51.73	52.04	14,362,442	+0.30(+0.58%)
Apr 23, 2015	51.26	51.82	51.23	51.74	15,852,210	+0.19(+0.37%)
Apr 22, 2015	51.47	51.57	51.21	51.55	11,365,443	+0.10(+0.20%)
Apr 21, 2015	50.99	51.57	51.34	51.45	13,852,770	+0.46(+0.89%)
Apr 20, 2015	50.97	51.14	50.93	50.99	16,262,389	+0.05(+0.11%)
Apr 17, 2015	50.92	50.99	50.72	50.94	24,353,556	-0.65(-1.26%)
Apr 16, 2015	51.50	51.74	51.28	51.59	22,613,036	+0.14(+0.27%)
Apr 15, 2015	51.36	51.53	51.14	51.45	17,108,286	+0.23(+0.45%)
Apr 14, 2015	51.15	51.25	51.06	51.22	18,039,770	+0.38(+0.74%)
Apr 13, 2015	50.93	51.06	50.75	50.84	19,488,744	-0.32(-0.63%)
Apr 10, 2015	50.96	51.17	50.91	51.16	16,402,727	+0.10(+0.20%)
Apr 09, 2015	51.04	51.07	50.82	51.06	22,975,508	+0.07(+0.14%)
Apr 08, 2015	51.27	51.30	50.77	50.99	20,912,720	+0.22(+0.43%)
Apr 07, 2015	50.92	51.15	50.76	50.78	17,797,662	-0.07(-0.14%)
Apr 06, 2015	50.65	51.08	50.51	50.85	21,115,136	+0.51(+1.01%)
Apr 02, 2015	50.20	50.34	50.34	50.34	20,199,068	+0.43(+0.87%)
Apr 01, 2015	49.93	49.93	49.55	49.91	40,025,940	+0.36(+0.72%)
Mar 31, 2015	49.53	49.84	49.47	49.55	35,894,984	-0.78(-1.55%)
Mar 30, 2015	50.29	50.45	50.28	50.33	35,588,068	+0.03(+0.06%)
Mar 27, 2015	50.18	50.35	50.05	50.30	21,493,472	+0.13(+0.26%)
Mar 26, 2015	50.18	50.28	49.84	50.17	31,526,810	-0.44(-0.87%)
Mar 25, 2015	51.03	51.11	50.58	50.61	23,121,242	-0.24(-0.47%)
Mar 24, 2015	51.05	51.12	50.85	50.85	23,359,160	-0.11(-0.21%)
Mar 23, 2015	50.87	51.06	50.75	50.96	18,077,168	+0.25(+0.50%)
Mar 20, 2015	50.44	50.89	50.28	50.70	37,283,376	+1.10(+2.21%)
Mar 19, 2015	49.60	49.74	49.47	49.60	26,101,792	-0.59(-1.17%)
Mar 18, 2015	49.13	50.27	49.12	50.19	36,637,728	+1.05(+2.14%)
Mar 17, 2015	49.02	49.21	48.88	49.14	21,074,596	-0.12(-0.25%)
Mar 16, 2015	49.06	49.34	49.03	49.26	20,498,814	+0.55(+1.13%)
Mar 13, 2015	48.61	48.76	48.41	48.72	21,079,760	-0.29(-0.58%)
Mar 12, 2015	48.96	49.02	48.75	49.00	21,189,784	+0.60(+1.24%)
Mar 11, 2015	48.36	48.50	48.18	48.40	25,782,264	+0.12(+0.26%)
Mar 10, 2015	48.54	48.63	48.25	48.28	27,170,008	-1.07(-2.18%)
Mar 09, 2015	49.25	49.41	49.19	49.35	15,422,641	+0.08(+0.16%)
Mar 06, 2015	49.56	49.67	49.23	49.27	31,133,486	-0.68(-1.36%)
Mar 05, 2015	49.99	50.11	49.86	49.95	20,126,168	+0.12(+0.23%)
Mar 04, 2015	49.76	49.87	49.50	49.84	20,235,168	-0.20(-0.40%)
Mar 03, 2015	50.16	50.23	49.93	50.04	16,271,413	-0.31(-0.61%)

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.