Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	60.43	60.55	58.27	59.60	457,994	-0.78(-1.29%)
May 28, 2015	60.92	61.14	59.55	60.38	265,264	-0.87(-1.42%)
May 27, 2015	60.00	61.41	59.94	61.25	367,427	+1.53(+2.56%)
May 26, 2015	59.30	60.00	58.64	59.72	440,266	+0.41(+0.69%)
May 22, 2015	57.44	59.31	59.31	59.31	800,200	+2.08(+3.63%)
May 21, 2015	56.88	57.60	56.45	57.23	377,166	+0.11(+0.19%)
May 20, 2015	60.59	60.59	53.53	57.12	2,146,790	-2.65(-4.43%)
May 19, 2015	59.84	60.08	58.54	59.77	396,120	+0.09(+0.15%)
May 18, 2015	59.00	60.88	58.35	59.68	377,874	+0.68(+1.15%)
May 15, 2015	58.80	59.35	57.77	59.00	241,775	+0.17(+0.29%)
May 14, 2015	57.76	59.31	56.55	58.83	222,302	+1.27(+2.21%)
May 13, 2015	59.36	60.08	57.36	57.56	298,779	-1.51(-2.56%)
May 12, 2015	57.24	59.19	56.70	59.07	288,291	+1.32(+2.29%)
May 11, 2015	55.96	58.65	55.79	57.75	398,158	+2.17(+3.90%)
May 08, 2015	55.75	56.15	54.80	55.58	300,911	+0.43(+0.78%)
May 07, 2015	54.52	56.94	52.54	55.15	701,460	+1.70(+3.18%)
May 06, 2015	53.95	53.97	52.51	53.45	620,482	-0.05(-0.09%)
May 05, 2015	55.40	55.43	52.94	53.50	499,072	-1.25(-2.28%)
May 04, 2015	53.67	55.34	53.22	54.75	266,002	+1.36(+2.55%)
May 01, 2015	52.80	54.45	51.68	53.39	449,543	+0.82(+1.56%)
Apr 30, 2015	56.55	56.69	51.34	52.57	623,386	-3.80(-6.74%)
Apr 29, 2015	55.00	57.89	54.95	56.37	709,782	+1.03(+1.86%)
Apr 28, 2015	55.56	58.42	53.83	55.34	1,057,335	-1.08(-1.91%)
Apr 27, 2015	62.23	62.45	53.19	56.42	1,339,987	-6.00(-9.61%)
Apr 24, 2015	63.86	67.87	59.93	62.42	980,961	-1.90(-2.95%)
Apr 23, 2015	61.54	64.50	61.54	64.32	357,048	+2.22(+3.57%)
Apr 22, 2015	61.33	62.89	59.87	62.10	280,890	+0.76(+1.24%)
Apr 21, 2015	60.82	62.35	60.25	61.34	188,274	+0.90(+1.49%)
Apr 20, 2015	60.77	61.31	59.06	60.44	184,479	-0.34(-0.56%)
Apr 17, 2015	60.38	60.90	59.56	60.78	269,735	-0.21(-0.34%)
Apr 16, 2015	59.84	61.95	59.29	60.99	179,319	+0.83(+1.38%)
Apr 15, 2015	60.17	60.54	59.11	60.16	291,639	-0.06(-0.10%)
Apr 14, 2015	59.27	60.32	58.31	60.22	251,561	+0.72(+1.21%)
Apr 13, 2015	57.99	59.95	57.99	59.50	202,514	+1.53(+2.64%)
Apr 10, 2015	57.88	58.93	57.59	57.97	311,283	+0.06(+0.10%)
Apr 09, 2015	57.96	58.99	56.64	57.91	201,700	-0.29(-0.50%)
Apr 08, 2015	54.90	58.25	54.12	58.20	737,697	+5.25(+9.92%)
Apr 07, 2015	52.82	54.24	52.77	52.95	233,719	+0.05(+0.09%)
Apr 06, 2015	54.52	55.57	52.07	52.90	399,696	-2.08(-3.78%)
Apr 02, 2015	56.58	54.98	54.98	54.98	693,600	-1.39(-2.47%)
Apr 01, 2015	57.78	58.05	55.71	56.37	365,000	-1.76(-3.03%)
Mar 31, 2015	56.94	58.32	56.94	58.13	391,355	+1.08(+1.89%)
Mar 30, 2015	56.81	58.95	56.18	57.05	439,178	+0.79(+1.40%)
Mar 27, 2015	56.18	57.74	55.73	56.26	255,035	+0.44(+0.79%)
Mar 26, 2015	53.79	56.83	53.12	55.82	401,564	+1.27(+2.33%)
Mar 25, 2015	57.22	57.29	53.47	54.55	586,765	-2.72(-4.75%)
Mar 24, 2015	57.59	58.50	56.85	57.27	249,824	-0.55(-0.95%)
Mar 23, 2015	59.61	59.75	57.16	57.82	524,540	-2.20(-3.67%)
Mar 20, 2015	61.54	61.97	59.77	60.02	964,044	-0.82(-1.35%)
Mar 19, 2015	59.24	61.02	59.24	60.84	252,495	+1.60(+2.70%)
Mar 18, 2015	59.16	59.97	57.59	59.24	275,564	+0.19(+0.32%)
Mar 17, 2015	59.20	59.55	56.59	59.05	332,915	-0.57(-0.96%)
Mar 16, 2015	60.50	61.15	57.43	59.62	332,158	-0.69(-1.14%)
Mar 13, 2015	60.72	62.48	60.07	60.31	247,672	-0.65(-1.07%)
Mar 12, 2015	60.42	61.50	59.59	60.96	241,335	+0.93(+1.55%)
Mar 11, 2015	59.46	61.25	58.74	60.03	401,113	+0.55(+0.92%)
Mar 10, 2015	58.30	60.88	58.03	59.48	421,438	+0.96(+1.64%)
Mar 09, 2015	58.22	58.91	57.06	58.52	333,137	+0.83(+1.44%)
Mar 06, 2015	57.00	59.13	56.97	57.69	311,973	+0.08(+0.14%)
Mar 05, 2015	58.47	60.34	57.08	57.61	450,758	-0.46(-0.79%)
Mar 04, 2015	56.01	59.28	54.35	58.07	635,803	+2.09(+3.73%)
Mar 03, 2015	57.71	59.00	52.02	55.98	1,453,228	+0.10(+0.18%)

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.