Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	49.73	50.00	49.09	49.24	2,872,209	-0.61(-1.23%)
May 28, 2015	50.50	50.70	49.67	49.85	2,028,626	-0.69(-1.36%)
May 27, 2015	50.23	50.69	49.91	50.54	1,618,139	+0.34(+0.68%)
May 26, 2015	50.56	50.72	49.99	50.19	2,373,693	-0.88(-1.72%)
May 22, 2015	51.11	51.07	51.07	51.07	1,337,616	-0.18(-0.36%)
May 21, 2015	51.00	51.44	50.84	51.25	1,935,401	+0.28(+0.55%)
May 20, 2015	51.71	51.78	50.94	50.98	1,134,257	-0.76(-1.46%)
May 19, 2015	52.17	52.46	51.67	51.73	1,580,575	-0.44(-0.84%)
May 18, 2015	51.47	52.27	51.32	52.17	1,758,362	+0.71(+1.38%)
May 15, 2015	51.49	51.92	51.25	51.46	1,308,319	+0.11(+0.22%)
May 14, 2015	51.77	51.77	51.14	51.35	1,960,779	-0.13(-0.25%)
May 13, 2015	51.80	52.28	51.38	51.48	1,421,244	-0.36(-0.69%)
May 12, 2015	51.82	52.02	51.53	51.84	1,417,759	-0.22(-0.43%)
May 11, 2015	52.19	52.64	51.84	52.06	1,547,370	-0.34(-0.65%)
May 08, 2015	52.55	53.31	52.37	52.40	2,326,985	+0.37(+0.72%)
May 07, 2015	51.40	52.36	51.40	52.03	2,200,525	+0.54(+1.05%)
May 06, 2015	51.41	51.65	50.94	51.49	2,054,878	+0.45(+0.88%)
May 05, 2015	52.39	52.65	51.02	51.04	2,261,575	-1.67(-3.16%)
May 04, 2015	52.51	53.06	52.09	52.71	3,762,793	+1.07(+2.07%)
May 01, 2015	51.62	52.16	51.45	51.64	2,377,094	+0.28(+0.54%)
Apr 30, 2015	51.38	51.62	51.06	51.36	3,203,991	-0.27(-0.52%)
Apr 29, 2015	51.71	52.13	51.06	51.63	3,779,251	-0.80(-1.53%)
Apr 28, 2015	52.76	53.04	51.80	52.43	7,841,557	-2.56(-4.66%)
Apr 27, 2015	53.84	55.80	53.66	54.99	6,611,730	-1.36(-2.42%)
Apr 24, 2015	56.51	56.57	56.02	56.35	1,289,913	+0.02(+0.04%)
Apr 23, 2015	55.88	56.63	55.86	56.33	1,174,788	+0.15(+0.27%)
Apr 22, 2015	56.22	56.35	55.85	56.18	1,162,465	-0.09(-0.16%)
Apr 21, 2015	55.98	56.53	55.86	56.26	1,697,373	+0.36(+0.64%)
Apr 20, 2015	55.09	56.39	54.92	55.90	1,965,161	+1.21(+2.22%)
Apr 17, 2015	54.81	55.00	54.52	54.69	2,316,043	-0.75(-1.35%)
Apr 16, 2015	55.86	55.97	55.34	55.44	1,387,505	-0.57(-1.03%)
Apr 15, 2015	56.43	56.81	55.71	56.02	1,985,906	-0.44(-0.78%)
Apr 14, 2015	55.94	56.71	55.50	56.45	2,006,254	+0.33(+0.58%)
Apr 13, 2015	57.31	57.35	56.02	56.13	1,867,826	-1.35(-2.35%)
Apr 10, 2015	57.29	57.64	57.04	57.48	1,303,237	+0.34(+0.59%)
Apr 09, 2015	56.78	57.32	56.78	57.14	1,429,826	+0.34(+0.59%)
Apr 08, 2015	56.72	57.33	56.10	56.81	1,522,212	-0.15(-0.27%)
Apr 07, 2015	56.97	57.45	56.76	56.96	1,518,903	+0.10(+0.18%)
Apr 06, 2015	56.50	57.12	56.35	56.85	1,817,610	-0.04(-0.08%)
Apr 02, 2015	57.55	56.90	56.90	56.90	2,543,214	-0.52(-0.91%)
Apr 01, 2015	58.11	58.30	57.36	57.42	1,806,650	-0.98(-1.68%)
Mar 31, 2015	58.30	58.85	57.95	58.40	1,789,434	+0.02(+0.03%)
Mar 30, 2015	58.31	58.78	58.07	58.39	2,132,988	+0.14(+0.24%)
Mar 27, 2015	58.27	58.43	58.04	58.25	1,840,261	-0.09(-0.16%)
Mar 26, 2015	58.13	58.67	57.77	58.34	1,996,980	-0.14(-0.23%)
Mar 25, 2015	59.87	60.00	58.47	58.47	1,956,919	-1.40(-2.33%)
Mar 24, 2015	60.29	60.63	59.67	59.87	3,513,479	-0.54(-0.90%)
Mar 23, 2015	60.59	60.76	60.36	60.41	2,587,195	+0.27(+0.45%)
Mar 20, 2015	60.34	60.67	59.86	60.14	4,173,879	+0.19(+0.32%)
Mar 19, 2015	59.93	60.19	59.65	59.95	1,872,326	-0.02(-0.04%)
Mar 18, 2015	59.21	60.13	58.83	59.97	1,511,981	+0.42(+0.71%)
Mar 17, 2015	59.57	59.89	59.19	59.55	1,461,496	-0.55(-0.92%)
Mar 16, 2015	59.58	60.16	59.02	60.10	2,477,841	+1.52(+2.59%)
Mar 13, 2015	58.88	59.04	58.24	58.58	1,717,656	-0.41(-0.70%)
Mar 12, 2015	57.95	59.08	57.91	59.00	1,411,058	+1.19(+2.06%)
Mar 11, 2015	57.44	57.87	57.16	57.81	2,102,000	-0.01(-0.01%)
Mar 10, 2015	58.35	58.36	57.68	57.82	2,084,077	-1.13(-1.92%)
Mar 09, 2015	58.64	59.17	58.52	58.95	1,220,104	+0.26(+0.45%)
Mar 06, 2015	58.67	59.11	58.54	58.69	1,428,857	-0.43(-0.73%)
Mar 05, 2015	59.03	59.27	58.70	59.12	1,168,855	+0.13(+0.22%)
Mar 04, 2015	59.15	59.56	58.81	58.99	1,631,244	-0.26(-0.44%)
Mar 03, 2015	59.14	59.68	58.92	59.25	3,917,600	+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.