Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	52.41	52.62	51.50	52.11	121,107	-0.13(-0.25%)
May 28, 2015	52.01	52.51	51.78	52.24	114,389	-0.04(-0.08%)
May 27, 2015	51.92	52.48	51.59	52.28	93,223	+0.36(+0.69%)
May 26, 2015	51.47	52.33	51.22	51.92	134,849	+0.09(+0.17%)
May 22, 2015	53.06	51.83	51.83	51.83	92,900	-1.07(-2.02%)
May 21, 2015	52.73	53.00	52.45	52.90	112,722	+0.40(+0.76%)
May 20, 2015	52.24	52.75	51.59	52.50	207,438	+0.64(+1.23%)
May 19, 2015	52.15	52.61	51.40	51.86	119,555	-0.01(-0.02%)
May 18, 2015	51.52	52.09	51.29	51.87	138,715	+0.34(+0.66%)
May 15, 2015	51.06	51.94	50.69	51.53	116,565	+0.57(+1.12%)
May 14, 2015	50.10	51.35	50.10	50.96	205,366	+0.98(+1.96%)
May 13, 2015	49.87	50.36	49.74	49.98	191,629	-0.07(-0.14%)
May 12, 2015	50.00	50.33	49.79	50.05	211,696	+0.11(+0.22%)
May 11, 2015	49.66	50.07	49.35	49.94	180,325	+0.40(+0.81%)
May 08, 2015	50.13	50.49	49.20	49.54	222,486	-0.13(-0.26%)
May 07, 2015	50.83	50.83	49.21	49.67	250,897	-1.07(-2.11%)
May 06, 2015	51.25	51.25	50.52	50.74	120,609	-0.21(-0.41%)
May 05, 2015	51.79	52.04	50.89	50.95	137,095	-0.88(-1.70%)
May 04, 2015	52.21	52.33	51.43	51.83	179,707	-0.57(-1.08%)
May 01, 2015	53.22	53.56	52.29	52.40	139,149	-0.45(-0.84%)
Apr 30, 2015	53.88	54.52	52.71	52.84	137,012	-1.39(-2.56%)
Apr 29, 2015	53.88	54.36	53.60	54.23	206,860	+0.25(+0.46%)
Apr 28, 2015	58.00	58.00	52.76	53.98	340,761	-4.85(-8.24%)
Apr 27, 2015	59.91	60.02	58.40	58.83	149,506	-0.72(-1.21%)
Apr 24, 2015	59.63	60.02	59.35	59.55	102,816	+0.05(+0.08%)
Apr 23, 2015	58.39	59.51	58.39	59.50	55,429	+0.81(+1.38%)
Apr 22, 2015	58.89	59.38	58.09	58.69	74,151	-0.21(-0.36%)
Apr 21, 2015	59.78	59.78	58.83	58.90	61,802	-0.59(-0.99%)
Apr 20, 2015	59.23	60.10	58.99	59.49	73,998	+0.50(+0.85%)
Apr 17, 2015	59.26	59.75	58.73	58.99	91,664	-0.47(-0.79%)
Apr 16, 2015	58.88	59.67	58.74	59.46	103,951	+0.70(+1.19%)
Apr 15, 2015	58.95	59.44	58.37	58.76	112,993	-0.19(-0.32%)
Apr 14, 2015	58.92	59.17	58.29	58.95	112,171	+0.23(+0.39%)
Apr 13, 2015	57.99	59.30	57.62	58.72	72,740	+0.61(+1.05%)
Apr 10, 2015	58.80	58.80	57.98	58.11	73,007	-0.23(-0.39%)
Apr 09, 2015	59.06	59.50	58.18	58.34	114,417	-0.44(-0.75%)
Apr 08, 2015	58.09	59.25	58.08	58.78	101,285	+0.91(+1.57%)
Apr 07, 2015	58.18	58.56	57.72	57.87	95,104	-0.12(-0.21%)
Apr 06, 2015	57.00	58.31	56.96	57.99	95,706	+0.99(+1.74%)
Apr 02, 2015	57.91	57.00	57.00	57.00	120,000	-0.68(-1.18%)
Apr 01, 2015	55.98	57.71	55.80	57.68	155,265	+1.32(+2.34%)
Mar 31, 2015	56.43	57.07	56.00	56.36	176,012	-0.45(-0.79%)
Mar 30, 2015	57.83	58.04	56.61	56.81	130,215	-0.68(-1.18%)
Mar 27, 2015	57.64	57.89	56.97	57.49	146,542	+0.07(+0.12%)
Mar 26, 2015	57.20	57.87	55.99	57.42	94,404	+0.29(+0.51%)
Mar 25, 2015	56.23	57.48	56.23	57.13	142,867	+0.89(+1.58%)
Mar 24, 2015	56.47	56.95	56.09	56.24	97,786	-0.48(-0.85%)
Mar 23, 2015	57.26	57.75	56.69	56.72	101,232	-0.90(-1.56%)
Mar 20, 2015	56.51	58.55	56.41	57.62	417,489	+1.45(+2.58%)
Mar 19, 2015	56.42	56.71	55.54	56.17	143,163	-0.25(-0.44%)
Mar 18, 2015	56.18	56.68	55.38	56.42	102,032	+0.30(+0.53%)
Mar 17, 2015	55.24	56.33	54.58	56.12	180,022	+0.88(+1.59%)
Mar 16, 2015	54.52	55.30	54.52	55.24	106,745	-0.05(-0.09%)
Mar 13, 2015	55.77	55.77	54.48	55.29	94,715	-0.31(-0.56%)
Mar 12, 2015	55.64	56.07	55.06	55.60	107,426	+0.48(+0.87%)
Mar 11, 2015	55.25	55.25	53.94	55.12	80,017	+0.12(+0.22%)
Mar 10, 2015	53.76	55.28	53.17	55.00	135,609	+1.08(+2.00%)
Mar 09, 2015	54.69	55.31	53.86	53.92	146,798	-0.49(-0.90%)
Mar 06, 2015	55.64	56.25	54.41	54.41	124,139	-1.59(-2.84%)
Mar 05, 2015	56.21	56.99	55.82	56.00	97,494	-0.33(-0.59%)
Mar 04, 2015	56.58	56.61	55.74	56.33	110,692	-0.31(-0.55%)
Mar 03, 2015	56.52	57.14	56.04	56.64	112,660	-0.12(-0.21%)

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.