Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	50.35	50.63	49.71	49.85	2,836,672	-0.62(-1.23%)
May 28, 2015	51.13	51.34	50.29	50.48	2,003,526	-0.69(-1.36%)
May 27, 2015	50.86	51.32	50.54	51.17	1,598,119	+0.35(+0.68%)
May 26, 2015	51.19	51.36	50.62	50.82	2,344,324	-0.89(-1.72%)
May 22, 2015	51.75	51.71	51.71	51.71	1,321,066	-0.19(-0.36%)
May 21, 2015	51.64	52.08	51.48	51.90	1,911,455	+0.28(+0.55%)
May 20, 2015	52.36	52.43	51.57	51.61	1,120,223	-0.77(-1.46%)
May 19, 2015	52.83	53.12	52.32	52.38	1,561,019	-0.44(-0.84%)
May 18, 2015	52.11	52.92	51.96	52.83	1,736,606	+0.72(+1.38%)
May 15, 2015	52.13	52.57	51.90	52.11	1,292,131	+0.11(+0.22%)
May 14, 2015	52.41	52.42	51.78	51.99	1,936,519	-0.13(-0.25%)
May 13, 2015	52.45	52.94	52.03	52.12	1,403,660	-0.36(-0.69%)
May 12, 2015	52.47	52.67	52.17	52.49	1,400,218	-0.23(-0.43%)
May 11, 2015	52.84	53.30	52.49	52.71	1,528,224	-0.35(-0.65%)
May 08, 2015	53.21	53.98	53.03	53.06	2,298,194	+0.38(+0.72%)
May 07, 2015	52.04	53.02	52.04	52.68	2,173,299	+0.55(+1.05%)
May 06, 2015	52.05	52.30	51.58	52.13	2,029,453	+0.45(+0.88%)
May 05, 2015	53.04	53.31	51.65	51.68	2,233,593	-1.69(-3.16%)
May 04, 2015	53.16	53.72	52.74	53.37	3,716,237	+1.08(+2.07%)
May 01, 2015	52.27	52.81	52.10	52.28	2,347,683	+0.28(+0.54%)
Apr 30, 2015	52.03	52.27	51.69	52.00	3,164,349	-0.27(-0.52%)
Apr 29, 2015	52.36	52.79	51.69	52.27	3,732,492	-0.81(-1.53%)
Apr 28, 2015	53.42	53.71	52.45	53.08	7,744,536	-2.59(-4.66%)
Apr 27, 2015	54.51	56.50	54.33	55.68	6,529,925	-1.38(-2.42%)
Apr 24, 2015	57.22	57.28	56.72	57.06	1,273,953	+0.02(+0.04%)
Apr 23, 2015	56.58	57.34	56.56	57.03	1,160,252	+0.15(+0.27%)
Apr 22, 2015	56.93	57.06	56.55	56.88	1,148,082	-0.09(-0.16%)
Apr 21, 2015	56.68	57.23	56.56	56.97	1,676,372	+0.36(+0.64%)
Apr 20, 2015	55.78	57.10	55.61	56.60	1,940,847	+1.23(+2.22%)
Apr 17, 2015	55.50	55.69	55.21	55.38	2,287,388	-0.76(-1.35%)
Apr 16, 2015	56.56	56.67	56.03	56.14	1,370,338	-0.58(-1.03%)
Apr 15, 2015	57.14	57.52	56.40	56.72	1,961,335	-0.44(-0.78%)
Apr 14, 2015	56.64	57.42	56.19	57.16	1,981,431	+0.33(+0.58%)
Apr 13, 2015	58.03	58.07	56.72	56.83	1,844,716	-1.36(-2.35%)
Apr 10, 2015	58.01	58.37	57.75	58.20	1,287,113	+0.34(+0.59%)
Apr 09, 2015	57.49	58.04	57.49	57.86	1,412,136	+0.34(+0.59%)
Apr 08, 2015	57.43	58.05	56.81	57.52	1,503,378	-0.15(-0.27%)
Apr 07, 2015	57.69	58.17	57.47	57.67	1,500,110	+0.11(+0.18%)
Apr 06, 2015	57.21	57.84	57.06	57.57	1,795,121	-0.04(-0.08%)
Apr 02, 2015	58.27	57.61	57.61	57.61	2,511,747	-0.53(-0.91%)
Apr 01, 2015	58.83	59.03	58.08	58.14	1,784,296	-0.99(-1.68%)
Mar 31, 2015	59.03	59.59	58.67	59.13	1,767,294	+0.02(+0.03%)
Mar 30, 2015	59.04	59.52	58.79	59.12	2,106,598	+0.14(+0.24%)
Mar 27, 2015	59.00	59.16	58.77	58.98	1,817,492	-0.09(-0.16%)
Mar 26, 2015	58.86	59.41	58.49	59.07	1,972,272	-0.14(-0.23%)
Mar 25, 2015	60.62	60.76	59.20	59.21	1,932,707	-1.41(-2.33%)
Mar 24, 2015	61.05	61.39	60.42	60.62	3,470,008	-0.55(-0.90%)
Mar 23, 2015	61.35	61.52	61.11	61.17	2,555,184	+0.27(+0.45%)
Mar 20, 2015	61.10	61.43	60.61	60.89	4,122,237	+0.19(+0.32%)
Mar 19, 2015	60.68	60.94	60.39	60.70	1,849,160	-0.02(-0.04%)
Mar 18, 2015	59.95	60.89	59.57	60.72	1,493,274	+0.43(+0.71%)
Mar 17, 2015	60.32	60.64	59.93	60.30	1,443,413	-0.56(-0.92%)
Mar 16, 2015	60.33	60.92	59.75	60.85	2,447,184	+1.53(+2.59%)
Mar 13, 2015	59.62	59.78	58.97	59.32	1,696,404	-0.42(-0.70%)
Mar 12, 2015	58.68	59.82	58.64	59.74	1,393,599	+1.20(+2.06%)
Mar 11, 2015	58.16	58.59	57.87	58.54	2,075,992	-0.01(-0.01%)
Mar 10, 2015	59.08	59.09	58.41	58.54	2,058,292	-1.15(-1.92%)
Mar 09, 2015	59.38	59.92	59.25	59.69	1,205,008	+0.27(+0.45%)
Mar 06, 2015	59.41	59.85	59.27	59.42	1,411,178	-0.44(-0.73%)
Mar 05, 2015	59.77	60.01	59.44	59.86	1,154,393	+0.13(+0.22%)
Mar 04, 2015	59.89	60.30	59.54	59.73	1,611,061	-0.27(-0.44%)
Mar 03, 2015	59.88	60.43	59.66	60.00	3,869,128	+0.86(+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.