Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	54.74	54.74	54.44	54.56	461,704	-0.19(-0.35%)
May 28, 2015	54.65	54.78	54.52	54.75	1,147,799	+0.01(+0.01%)
May 27, 2015	54.68	54.81	54.53	54.74	1,499,666	+0.17(+0.31%)
May 26, 2015	54.85	54.85	54.42	54.57	430,671	-0.41(-0.74%)
May 22, 2015	55.15	54.98	54.98	54.98	218,993	-0.28(-0.52%)
May 21, 2015	55.15	55.33	55.11	55.26	207,103	+0.16(+0.28%)
May 20, 2015	55.09	55.29	54.98	55.11	258,343	+0.11(+0.19%)
May 19, 2015	55.13	55.13	54.83	55.00	2,108,033	-0.13(-0.23%)
May 18, 2015	55.11	55.18	55.01	55.13	186,367	-0.05(-0.09%)
May 15, 2015	55.00	55.19	54.96	55.18	332,719	+0.19(+0.35%)
May 14, 2015	54.76	55.03	54.69	54.99	281,841	+0.51(+0.93%)
May 13, 2015	54.67	54.83	54.40	54.48	367,256	-0.06(-0.10%)
May 12, 2015	54.40	54.66	54.14	54.54	342,660	-0.03(-0.05%)
May 11, 2015	55.04	55.04	54.55	54.57	308,587	-0.52(-0.94%)
May 08, 2015	54.96	55.18	54.92	55.09	223,384	+0.59(+1.08%)
May 07, 2015	54.40	54.68	54.24	54.49	255,083	+0.00(+0.00%)
May 06, 2015	54.83	54.99	54.21	54.49	249,509	-0.14(-0.25%)
May 05, 2015	55.24	55.24	54.57	54.63	1,391,580	-0.57(-1.03%)
May 04, 2015	55.28	55.45	55.19	55.20	202,524	+0.01(+0.01%)
May 01, 2015	55.06	55.20	54.85	55.19	276,893	+0.22(+0.40%)
Apr 30, 2015	55.24	55.24	54.77	54.97	293,327	-0.29(-0.53%)
Apr 29, 2015	55.22	55.39	55.06	55.26	341,892	-0.17(-0.31%)
Apr 28, 2015	55.11	55.44	54.98	55.44	237,471	+0.33(+0.59%)
Apr 27, 2015	55.53	55.56	55.07	55.11	298,809	-0.29(-0.53%)
Apr 24, 2015	55.50	55.54	55.34	55.40	249,750	-0.12(-0.22%)
Apr 23, 2015	55.20	55.76	55.15	55.52	299,642	+0.33(+0.59%)
Apr 22, 2015	55.10	55.23	54.81	55.19	281,305	+0.06(+0.12%)
Apr 21, 2015	55.39	55.39	54.90	55.13	353,160	-0.12(-0.22%)
Apr 20, 2015	55.11	55.50	55.11	55.25	204,702	+0.34(+0.61%)
Apr 17, 2015	55.07	55.12	54.61	54.91	259,087	-0.36(-0.65%)
Apr 16, 2015	55.19	55.48	55.08	55.27	394,759	+0.09(+0.17%)
Apr 15, 2015	55.13	55.36	55.07	55.18	1,162,598	+0.24(+0.43%)
Apr 14, 2015	54.67	55.03	54.52	54.94	1,397,170	+0.31(+0.56%)
Apr 13, 2015	54.83	54.99	54.62	54.64	266,221	-0.36(-0.66%)
Apr 10, 2015	54.55	55.00	54.54	55.00	653,843	+0.74(+1.37%)
Apr 09, 2015	53.93	54.35	53.74	54.26	1,113,366	+0.31(+0.57%)
Apr 08, 2015	54.12	54.20	53.80	53.95	1,015,840	-0.13(-0.24%)
Apr 07, 2015	54.16	54.32	54.05	54.08	531,545	-0.10(-0.18%)
Apr 06, 2015	53.64	54.38	53.63	54.18	391,997	+0.51(+0.94%)
Apr 02, 2015	53.35	53.68	53.68	53.68	440,654	+0.21(+0.39%)
Apr 01, 2015	53.49	53.56	53.18	53.47	1,437,774	+0.05(+0.09%)
Mar 31, 2015	53.70	53.74	53.39	53.42	283,216	-0.45(-0.83%)
Mar 30, 2015	53.53	53.99	53.48	53.87	337,422	+0.64(+1.20%)
Mar 27, 2015	53.16	53.30	53.04	53.23	397,405	+0.11(+0.20%)
Mar 26, 2015	53.30	53.43	53.04	53.12	687,430	-0.21(-0.39%)
Mar 25, 2015	53.78	53.92	53.33	53.33	1,061,199	-0.19(-0.35%)
Mar 24, 2015	53.97	54.07	53.51	53.51	4,258,375	-0.50(-0.93%)
Mar 23, 2015	53.92	54.25	53.89	54.01	609,588	+0.16(+0.29%)
Mar 20, 2015	53.56	54.02	53.56	53.86	291,381	+0.44(+0.82%)
Mar 19, 2015	53.59	53.68	53.37	53.42	270,549	-0.40(-0.75%)
Mar 18, 2015	52.92	54.04	52.74	53.82	1,781,091	+0.80(+1.52%)
Mar 17, 2015	52.99	53.15	52.85	53.02	2,095,106	-0.24(-0.45%)
Mar 16, 2015	52.74	53.30	52.67	53.26	739,509	+0.65(+1.23%)
Mar 13, 2015	52.78	52.78	52.22	52.61	559,680	-0.33(-0.63%)
Mar 12, 2015	52.66	52.98	52.61	52.94	290,757	+0.49(+0.94%)
Mar 11, 2015	52.84	52.85	52.42	52.45	4,353,508	-0.28(-0.54%)
Mar 10, 2015	53.06	53.13	52.71	52.73	3,041,845	-0.63(-1.18%)
Mar 09, 2015	53.33	53.52	53.28	53.36	396,549	+0.11(+0.20%)
Mar 06, 2015	53.90	53.92	53.10	53.25	330,595	-0.97(-1.80%)
Mar 05, 2015	54.28	54.42	54.14	54.23	1,014,095	-0.08(-0.16%)
Mar 04, 2015	54.58	54.65	54.21	54.31	1,267,550	-0.34(-0.62%)
Mar 03, 2015	54.64	54.71	54.54	54.65	959,722	-0.14(-0.26%)

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.