Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	49.70	49.98	49.07	49.21	2,873,735	-0.61(-1.23%)
May 28, 2015	50.47	50.68	49.64	49.82	2,029,703	-0.69(-1.36%)
May 27, 2015	50.21	50.66	49.89	50.51	1,618,999	+0.34(+0.68%)
May 26, 2015	50.53	50.69	49.97	50.17	2,374,954	-0.88(-1.72%)
May 22, 2015	51.08	51.04	51.04	51.04	1,338,327	-0.18(-0.36%)
May 21, 2015	50.97	51.41	50.81	51.23	1,936,429	+0.28(+0.55%)
May 20, 2015	51.68	51.75	50.91	50.95	1,134,859	-0.76(-1.46%)
May 19, 2015	52.14	52.43	51.64	51.71	1,581,414	-0.44(-0.84%)
May 18, 2015	51.44	52.24	51.29	52.14	1,759,296	+0.71(+1.38%)
May 15, 2015	51.46	51.89	51.23	51.43	1,309,014	+0.11(+0.22%)
May 14, 2015	51.74	51.75	51.12	51.32	1,961,821	-0.13(-0.25%)
May 13, 2015	51.78	52.26	51.35	51.45	1,421,999	-0.36(-0.69%)
May 12, 2015	51.79	51.99	51.50	51.81	1,418,512	-0.22(-0.43%)
May 11, 2015	52.16	52.61	51.82	52.03	1,548,191	-0.34(-0.65%)
May 08, 2015	52.53	53.28	52.34	52.38	2,328,221	+0.37(+0.72%)
May 07, 2015	51.37	52.34	51.37	52.00	2,201,694	+0.54(+1.05%)
May 06, 2015	51.38	51.63	50.92	51.46	2,055,969	+0.45(+0.88%)
May 05, 2015	52.36	52.62	50.99	51.01	2,262,776	-1.67(-3.16%)
May 04, 2015	52.48	53.03	52.06	52.68	3,764,791	+1.07(+2.07%)
May 01, 2015	51.59	52.13	51.43	51.61	2,378,357	+0.28(+0.54%)
Apr 30, 2015	51.35	51.59	51.03	51.33	3,205,692	-0.27(-0.52%)
Apr 29, 2015	51.68	52.10	51.03	51.60	3,781,258	-0.80(-1.53%)
Apr 28, 2015	52.73	53.01	51.77	52.40	7,845,722	-2.56(-4.66%)
Apr 27, 2015	53.81	55.77	53.63	54.96	6,615,241	-1.36(-2.42%)
Apr 24, 2015	56.48	56.54	55.99	56.32	1,290,598	+0.02(+0.04%)
Apr 23, 2015	55.85	56.60	55.84	56.30	1,175,412	+0.15(+0.27%)
Apr 22, 2015	56.19	56.32	55.82	56.15	1,163,082	-0.09(-0.16%)
Apr 21, 2015	55.95	56.50	55.83	56.23	1,698,275	+0.36(+0.64%)
Apr 20, 2015	55.06	56.36	54.89	55.88	1,966,205	+1.21(+2.22%)
Apr 17, 2015	54.78	54.97	54.50	54.66	2,317,273	-0.75(-1.35%)
Apr 16, 2015	55.83	55.94	55.31	55.41	1,388,242	-0.57(-1.03%)
Apr 15, 2015	56.40	56.78	55.68	55.99	1,986,960	-0.44(-0.78%)
Apr 14, 2015	55.91	56.68	55.47	56.43	2,007,319	+0.33(+0.58%)
Apr 13, 2015	57.28	57.32	55.99	56.10	1,868,818	-1.35(-2.35%)
Apr 10, 2015	57.26	57.61	57.01	57.45	1,303,929	+0.33(+0.59%)
Apr 09, 2015	56.75	57.29	56.75	57.11	1,430,586	+0.33(+0.59%)
Apr 08, 2015	56.69	57.30	56.07	56.78	1,523,020	-0.15(-0.27%)
Apr 07, 2015	56.94	57.42	56.73	56.93	1,519,710	+0.10(+0.18%)
Apr 06, 2015	56.47	57.09	56.32	56.82	1,818,575	-0.04(-0.08%)
Apr 02, 2015	57.52	56.87	56.87	56.87	2,544,564	-0.52(-0.91%)
Apr 01, 2015	58.08	58.27	57.33	57.39	1,807,609	-0.98(-1.68%)
Mar 31, 2015	58.27	58.82	57.92	58.37	1,790,385	+0.02(+0.03%)
Mar 30, 2015	58.28	58.75	58.04	58.35	2,134,121	+0.14(+0.24%)
Mar 27, 2015	58.24	58.40	58.01	58.21	1,841,238	-0.09(-0.16%)
Mar 26, 2015	58.10	58.64	57.74	58.31	1,998,041	-0.14(-0.23%)
Mar 25, 2015	59.84	59.97	58.43	58.44	1,957,958	-1.40(-2.33%)
Mar 24, 2015	60.26	60.59	59.64	59.84	3,515,345	-0.54(-0.90%)
Mar 23, 2015	60.55	60.73	60.32	60.38	2,588,569	+0.27(+0.45%)
Mar 20, 2015	60.31	60.63	59.83	60.11	4,176,095	+0.19(+0.32%)
Mar 19, 2015	59.90	60.15	59.61	59.92	1,873,320	-0.02(-0.04%)
Mar 18, 2015	59.18	60.10	58.80	59.94	1,512,784	+0.42(+0.71%)
Mar 17, 2015	59.54	59.86	59.16	59.52	1,462,272	-0.55(-0.92%)
Mar 16, 2015	59.55	60.13	58.98	60.07	2,479,157	+1.51(+2.59%)
Mar 13, 2015	58.85	59.01	58.21	58.55	1,718,569	-0.41(-0.70%)
Mar 12, 2015	57.92	59.05	57.88	58.97	1,411,807	+1.19(+2.06%)
Mar 11, 2015	57.41	57.84	57.13	57.78	2,103,116	-0.01(-0.01%)
Mar 10, 2015	58.32	58.33	57.65	57.79	2,085,184	-1.13(-1.92%)
Mar 09, 2015	58.61	59.14	58.49	58.92	1,220,752	+0.26(+0.45%)
Mar 06, 2015	58.64	59.08	58.51	58.66	1,429,616	-0.43(-0.73%)
Mar 05, 2015	59.00	59.24	58.67	59.09	1,169,476	+0.13(+0.22%)
Mar 04, 2015	59.12	59.53	58.78	58.96	1,632,110	-0.26(-0.44%)
Mar 03, 2015	59.10	59.65	58.89	59.22	3,919,681	+0.85(+1.45%)

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.