Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	51.59	51.66	51.06	51.26	2,568,634	-0.41(-0.80%)
May 28, 2015	51.56	51.69	51.31	51.67	1,233,769	+0.03(+0.05%)
May 27, 2015	51.13	51.70	50.92	51.65	1,753,978	+0.58(+1.14%)
May 26, 2015	51.41	51.54	50.83	51.06	1,183,952	-0.60(-1.16%)
May 22, 2015	51.84	51.66	51.66	51.66	1,663,539	-0.25(-0.47%)
May 21, 2015	51.93	52.11	51.75	51.91	997,610	-0.03(-0.06%)
May 20, 2015	52.00	52.09	51.69	51.94	1,320,913	+0.04(+0.07%)
May 19, 2015	51.90	51.97	51.67	51.90	2,302,787	-0.02(-0.05%)
May 18, 2015	51.37	51.99	51.22	51.93	1,564,236	+0.49(+0.95%)
May 15, 2015	51.42	51.48	51.16	51.44	1,687,398	-0.07(-0.13%)
May 14, 2015	51.20	51.52	51.02	51.51	926,540	+0.58(+1.14%)
May 13, 2015	51.04	51.19	50.74	50.93	1,167,273	-0.03(-0.06%)
May 12, 2015	50.95	51.12	50.30	50.96	1,084,514	-0.14(-0.27%)
May 11, 2015	51.09	51.47	50.96	51.10	1,378,784	+0.04(+0.07%)
May 08, 2015	51.25	51.31	50.99	51.06	1,029,011	+0.32(+0.63%)
May 07, 2015	50.53	50.99	50.34	50.74	1,731,754	+0.22(+0.43%)
May 06, 2015	50.55	50.62	50.14	50.52	1,531,841	+0.10(+0.20%)
May 05, 2015	50.96	51.05	50.23	50.42	1,250,573	-0.53(-1.05%)
May 04, 2015	50.89	51.30	50.79	50.96	1,572,053	+0.13(+0.26%)
May 01, 2015	50.70	50.90	50.45	50.83	1,356,021	+0.30(+0.60%)
Apr 30, 2015	51.25	51.32	50.33	50.52	1,896,579	-0.97(-1.88%)
Apr 29, 2015	51.84	51.95	51.44	51.49	2,174,396	-0.57(-1.09%)
Apr 28, 2015	51.74	52.14	51.36	52.06	2,228,004	+0.34(+0.66%)
Apr 27, 2015	52.23	52.58	51.53	51.72	1,935,712	-0.38(-0.73%)
Apr 24, 2015	52.24	52.29	52.01	52.10	1,368,295	-0.11(-0.20%)
Apr 23, 2015	51.80	52.29	51.76	52.21	1,533,323	+0.32(+0.62%)
Apr 22, 2015	51.79	51.95	51.37	51.89	1,610,089	+0.10(+0.19%)
Apr 21, 2015	51.93	52.14	51.76	51.79	1,683,164	-0.14(-0.27%)
Apr 20, 2015	51.62	52.08	51.59	51.93	2,360,980	+0.58(+1.13%)
Apr 17, 2015	51.80	51.91	51.16	51.35	2,561,641	-0.82(-1.58%)
Apr 16, 2015	52.23	52.33	52.12	52.18	2,121,206	-0.14(-0.26%)
Apr 15, 2015	52.14	52.52	52.01	52.31	1,900,180	+0.37(+0.71%)
Apr 14, 2015	51.97	52.08	51.59	51.94	1,959,329	+0.00(+0.00%)
Apr 13, 2015	51.93	52.21	51.90	51.94	1,800,032	-0.01(-0.02%)
Apr 10, 2015	51.90	52.00	51.81	51.95	1,745,710	+0.24(+0.46%)
Apr 09, 2015	51.91	52.04	51.26	51.72	1,494,389	-0.22(-0.42%)
Apr 08, 2015	51.61	52.05	51.61	51.94	1,020,074	+0.34(+0.65%)
Apr 07, 2015	51.91	51.99	51.58	51.60	2,430,817	-0.37(-0.71%)
Apr 06, 2015	51.62	52.12	51.49	51.97	2,005,529	+0.16(+0.31%)
Apr 02, 2015	51.70	51.80	51.80	51.80	1,392,863	+0.16(+0.31%)
Apr 01, 2015	51.63	51.79	51.16	51.65	2,248,693	-0.07(-0.14%)
Mar 31, 2015	51.73	51.86	51.56	51.72	1,730,163	-0.20(-0.39%)
Mar 30, 2015	51.51	52.05	51.51	51.92	1,719,902	+0.62(+1.21%)
Mar 27, 2015	51.08	51.35	50.81	51.30	1,578,867	+0.26(+0.51%)
Mar 26, 2015	51.12	51.25	50.80	51.04	3,176,600	-0.16(-0.32%)
Mar 25, 2015	52.39	52.39	51.15	51.20	1,541,566	-1.08(-2.07%)
Mar 24, 2015	52.28	52.38	52.14	52.28	1,626,489	+0.03(+0.05%)
Mar 23, 2015	52.19	52.43	52.18	52.26	2,089,093	+0.08(+0.15%)
Mar 20, 2015	51.87	52.25	51.74	52.18	2,504,107	+0.55(+1.06%)
Mar 19, 2015	51.40	51.65	51.29	51.63	1,650,228	+0.10(+0.19%)
Mar 18, 2015	51.01	51.69	50.77	51.53	2,211,198	+0.47(+0.91%)
Mar 17, 2015	50.88	51.12	50.71	51.07	1,423,071	+0.11(+0.21%)
Mar 16, 2015	51.01	51.10	50.87	50.96	2,476,177	+0.17(+0.34%)
Mar 13, 2015	50.97	50.97	50.17	50.78	1,735,748	-0.18(-0.35%)
Mar 12, 2015	50.39	51.02	50.39	50.96	1,778,714	+0.87(+1.73%)
Mar 11, 2015	49.82	50.09	49.62	50.09	1,921,919	+0.32(+0.64%)
Mar 10, 2015	50.04	50.04	49.61	49.78	1,849,892	-0.59(-1.18%)
Mar 09, 2015	50.15	50.46	50.15	50.37	1,366,656	+0.33(+0.66%)
Mar 06, 2015	50.48	50.67	49.96	50.04	1,567,559	-0.70(-1.38%)
Mar 05, 2015	50.72	50.81	50.43	50.74	1,753,772	+0.07(+0.13%)
Mar 04, 2015	50.75	50.98	50.47	50.67	1,260,574	-0.31(-0.62%)
Mar 03, 2015	51.20	51.20	50.79	50.98	1,303,714	-0.30(-0.59%)

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.