Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	53.44	53.48	51.95	52.23	3,629,545	-1.49(-2.78%)
Apr 29, 2015	54.58	54.95	53.45	53.72	3,384,031	-1.33(-2.41%)
Apr 28, 2015	54.71	55.14	54.29	55.05	2,170,687	+0.23(+0.41%)
Apr 27, 2015	55.38	55.94	54.69	54.82	2,137,779	-0.38(-0.69%)
Apr 24, 2015	56.14	56.14	54.96	55.20	2,691,121	-0.18(-0.33%)
Apr 23, 2015	54.96	55.60	54.96	55.38	2,145,374	+0.27(+0.48%)
Apr 22, 2015	55.14	55.50	54.97	55.11	2,021,445	-0.06(-0.11%)
Apr 21, 2015	55.45	55.85	55.15	55.18	2,020,073	-0.27(-0.49%)
Apr 20, 2015	55.30	55.74	55.07	55.45	2,241,379	+0.18(+0.33%)
Apr 17, 2015	55.20	55.61	55.00	55.27	2,689,423	-0.29(-0.52%)
Apr 16, 2015	55.24	55.89	54.86	55.55	2,631,468	+0.09(+0.16%)
Apr 15, 2015	55.98	56.13	55.44	55.46	2,855,338	-0.52(-0.92%)
Apr 14, 2015	55.74	56.24	55.71	55.98	1,763,779	+0.39(+0.71%)
Apr 13, 2015	56.10	56.18	55.58	55.58	2,080,787	-0.55(-0.97%)
Apr 10, 2015	56.67	57.04	55.89	56.13	2,730,500	-0.05(-0.09%)
Apr 09, 2015	56.78	56.80	55.93	56.18	3,717,229	-0.74(-1.30%)
Apr 08, 2015	56.90	57.18	56.62	56.93	2,758,812	+0.10(+0.17%)
Apr 07, 2015	58.15	58.18	56.69	56.83	5,334,608	-1.46(-2.51%)
Apr 06, 2015	57.01	58.64	56.80	58.29	6,147,440	+2.78(+5.01%)
Apr 02, 2015	55.26	55.51	55.51	55.51	1,785,084	+0.15(+0.27%)
Apr 01, 2015	55.42	55.68	54.89	55.36	1,964,103	+0.01(+0.01%)
Mar 31, 2015	56.06	56.09	55.24	55.35	2,478,290	-0.48(-0.86%)
Mar 30, 2015	54.90	55.89	54.89	55.83	2,583,351	+1.01(+1.84%)
Mar 27, 2015	54.41	54.95	54.34	54.82	2,758,927	+0.50(+0.92%)
Mar 26, 2015	54.27	54.88	54.13	54.32	3,988,704	-0.26(-0.47%)
Mar 25, 2015	55.63	55.89	54.57	54.58	3,739,644	-1.05(-1.88%)
Mar 24, 2015	55.99	56.37	55.62	55.62	3,633,406	-0.52(-0.92%)
Mar 23, 2015	55.96	56.83	55.80	56.14	3,002,616	+0.25(+0.45%)
Mar 20, 2015	54.86	56.15	54.46	55.89	7,356,674	+1.42(+2.60%)
Mar 19, 2015	53.98	54.89	53.95	54.47	3,670,695	+0.27(+0.50%)
Mar 18, 2015	53.28	54.57	52.92	54.20	5,209,660	+0.92(+1.72%)
Mar 17, 2015	53.58	53.82	53.24	53.28	2,756,931	-0.31(-0.58%)
Mar 16, 2015	53.42	54.06	53.42	53.59	2,465,625	+0.45(+0.84%)
Mar 13, 2015	53.27	53.56	52.79	53.14	2,309,091	-0.20(-0.37%)
Mar 12, 2015	52.74	53.41	52.68	53.34	3,189,140	+0.95(+1.81%)
Mar 11, 2015	52.74	53.06	52.31	52.39	4,042,602	-0.29(-0.55%)
Mar 10, 2015	52.95	53.17	52.68	52.68	6,785,672	-0.38(-0.71%)
Mar 09, 2015	53.30	53.40	52.88	53.06	4,257,079	+0.07(+0.13%)
Mar 06, 2015	54.06	54.72	52.64	52.99	4,808,780	-2.27(-4.10%)
Mar 05, 2015	55.74	56.05	55.20	55.26	3,620,092	-0.10(-0.18%)
Mar 04, 2015	56.08	56.49	55.18	55.36	4,099,925	-0.70(-1.25%)
Mar 03, 2015	55.93	56.30	55.32	56.05	2,725,353	-0.11(-0.20%)
Mar 02, 2015	56.01	57.02	55.98	56.17	4,004,658	+0.16(+0.28%)
Feb 27, 2015	55.80	56.06	55.02	56.01	2,599,699	+0.52(+0.94%)
Feb 26, 2015	55.93	56.24	55.26	55.49	3,404,397	-0.49(-0.87%)
Feb 25, 2015	56.08	56.77	55.86	55.98	3,638,364	-0.08(-0.15%)
Feb 24, 2015	57.07	57.44	55.53	56.06	7,879,033	-2.29(-3.92%)
Feb 23, 2015	58.31	58.92	57.90	58.35	3,259,834	+0.11(+0.19%)
Feb 20, 2015	57.36	58.51	57.33	58.24	4,493,014	+0.82(+1.43%)
Feb 19, 2015	58.23	58.37	57.33	57.42	3,060,152	-1.14(-1.94%)
Feb 18, 2015	57.94	58.56	56.87	58.55	4,636,650	+1.02(+1.78%)
Feb 17, 2015	57.73	58.57	57.36	57.53	3,570,544	-0.09(-0.16%)
Feb 13, 2015	58.15	57.62	57.62	57.62	2,356,433	-0.31(-0.53%)
Feb 12, 2015	57.53	58.09	57.17	57.93	2,542,743	+0.40(+0.69%)
Feb 11, 2015	57.84	58.34	57.16	57.53	3,444,877	-0.14(-0.23%)
Feb 10, 2015	57.03	57.88	56.47	57.66	4,895,159	+0.69(+1.21%)
Feb 09, 2015	57.25	57.48	56.76	56.97	3,586,067	-0.20(-0.34%)
Feb 06, 2015	59.54	59.54	56.85	57.17	5,638,257	-2.53(-4.23%)
Feb 05, 2015	59.15	59.77	58.73	59.70	4,193,105	+0.60(+1.02%)
Feb 04, 2015	59.76	59.76	58.78	59.09	5,441,916	-0.87(-1.45%)
Feb 03, 2015	60.07	60.18	58.88	59.97	3,686,474	-0.05(-0.08%)

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.