Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	49.29	49.39	49.11	49.20	292,055	-0.26(-0.52%)
May 28, 2015	49.24	49.54	49.17	49.46	415,564	-0.30(-0.61%)
May 27, 2015	49.67	49.81	49.58	49.76	268,765	+0.03(+0.06%)
May 26, 2015	50.01	50.10	49.61	49.73	463,402	-0.46(-0.92%)
May 22, 2015	50.08	50.19	50.19	50.19	195,888	-0.02(-0.05%)
May 21, 2015	50.11	50.28	50.04	50.21	441,486	+0.19(+0.37%)
May 20, 2015	50.01	50.25	49.92	50.03	856,395	-0.12(-0.23%)
May 19, 2015	50.10	50.17	50.01	50.14	1,545,021	+0.02(+0.03%)
May 18, 2015	50.14	50.18	50.06	50.13	953,893	-0.01(-0.02%)
May 15, 2015	49.99	50.15	49.96	50.13	300,282	+0.22(+0.44%)
May 14, 2015	49.91	49.95	49.81	49.92	2,382,344	+0.24(+0.49%)
May 13, 2015	49.77	49.96	49.67	49.67	271,523	+0.40(+0.81%)
May 12, 2015	49.18	49.36	49.10	49.28	326,515	+0.17(+0.35%)
May 11, 2015	49.35	49.37	49.08	49.10	360,229	-0.76(-1.52%)
May 08, 2015	49.51	49.86	49.43	49.86	403,699	+0.91(+1.87%)
May 07, 2015	48.99	49.00	48.80	48.95	633,522	-0.20(-0.41%)
May 06, 2015	49.47	49.49	48.96	49.15	717,099	-0.26(-0.52%)
May 05, 2015	49.93	49.93	49.33	49.41	448,455	-0.70(-1.40%)
May 04, 2015	49.96	50.24	49.96	50.11	502,381	+0.17(+0.34%)
May 01, 2015	49.71	49.94	49.56	49.94	1,067,917	+0.45(+0.91%)
Apr 30, 2015	49.83	49.84	49.42	49.49	1,027,618	-1.07(-2.12%)
Apr 29, 2015	50.64	50.67	50.36	50.56	711,571	-0.53(-1.04%)
Apr 28, 2015	50.95	51.14	50.89	51.09	625,138	+0.22(+0.43%)
Apr 27, 2015	50.98	51.04	50.84	50.87	552,197	+0.05(+0.11%)
Apr 24, 2015	50.78	50.86	50.72	50.81	722,731	+0.30(+0.59%)
Apr 23, 2015	50.24	50.59	50.16	50.52	758,178	+0.13(+0.26%)
Apr 22, 2015	50.28	50.42	50.17	50.38	401,026	+0.32(+0.64%)
Apr 21, 2015	50.15	50.24	50.04	50.06	753,410	+0.41(+0.82%)
Apr 20, 2015	49.57	49.68	49.54	49.66	1,610,935	+0.12(+0.24%)
Apr 17, 2015	49.54	49.64	49.39	49.54	599,895	-0.48(-0.95%)
Apr 16, 2015	49.99	50.15	49.83	50.02	514,200	+0.21(+0.42%)
Apr 15, 2015	49.69	49.89	49.65	49.81	747,481	+0.20(+0.41%)
Apr 14, 2015	49.51	49.62	49.42	49.60	407,617	+0.40(+0.81%)
Apr 13, 2015	49.34	49.41	49.20	49.21	1,396,437	-0.36(-0.72%)
Apr 10, 2015	49.40	49.61	49.36	49.56	836,297	+0.06(+0.13%)
Apr 09, 2015	49.47	49.53	49.22	49.50	580,096	+0.16(+0.33%)
Apr 08, 2015	49.37	49.51	49.18	49.34	946,600	+0.41(+0.85%)
Apr 07, 2015	48.92	49.10	48.82	48.92	462,283	+0.16(+0.32%)
Apr 06, 2015	48.57	49.03	48.57	48.77	563,400	+0.49(+1.02%)
Apr 02, 2015	48.21	48.28	48.28	48.28	543,849	+0.35(+0.73%)
Apr 01, 2015	47.91	47.97	47.69	47.93	3,831,428	+0.09(+0.20%)
Mar 31, 2015	47.85	49.41	47.61	47.83	520,530	-0.67(-1.38%)
Mar 30, 2015	48.46	48.59	48.44	48.50	440,311	-0.01(-0.02%)
Mar 27, 2015	48.37	48.54	48.36	48.51	1,184,288	+0.09(+0.19%)
Mar 26, 2015	48.40	48.55	48.21	48.42	1,416,302	-0.30(-0.62%)
Mar 25, 2015	49.13	49.23	48.69	48.72	492,834	-0.23(-0.48%)
Mar 24, 2015	48.98	49.10	48.93	48.96	784,348	-0.03(-0.06%)
Mar 23, 2015	48.89	49.06	48.84	48.99	629,898	+0.27(+0.56%)
Mar 20, 2015	48.55	48.78	48.43	48.71	541,546	+0.76(+1.58%)
Mar 19, 2015	48.11	48.18	47.88	47.96	359,035	-0.48(-0.98%)
Mar 18, 2015	47.70	48.48	47.65	48.43	1,530,047	+0.87(+1.83%)
Mar 17, 2015	47.47	47.60	47.33	47.56	610,775	+0.13(+0.28%)
Mar 16, 2015	47.42	47.55	47.41	47.43	751,481	+0.27(+0.58%)
Mar 13, 2015	47.12	47.20	46.96	47.16	516,944	-0.25(-0.53%)
Mar 12, 2015	47.26	47.44	47.23	47.40	2,119,772	+0.85(+1.82%)
Mar 11, 2015	46.53	46.63	46.39	46.56	1,096,816	+0.26(+0.56%)
Mar 10, 2015	46.52	46.56	46.27	46.30	1,072,330	-0.80(-1.70%)
Mar 09, 2015	47.12	47.17	47.05	47.10	306,375	-0.16(-0.33%)
Mar 06, 2015	47.46	47.57	47.22	47.26	540,689	-0.26(-0.54%)
Mar 05, 2015	47.73	47.73	47.45	47.51	306,064	+0.09(+0.20%)
Mar 04, 2015	47.58	47.61	47.20	47.42	431,000	-0.19(-0.39%)
Mar 03, 2015	47.67	47.72	47.58	47.61	1,088,693	-0.12(-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.