Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	52.90	53.38	52.42	52.80	3,583,027	-0.07(-0.13%)
May 28, 2015	53.94	54.05	52.57	52.86	3,137,225	-1.72(-3.14%)
May 27, 2015	54.14	55.25	53.87	54.58	1,940,501	+0.24(+0.44%)
May 26, 2015	55.03	55.69	54.05	54.34	2,008,047	-1.53(-2.75%)
May 22, 2015	55.48	55.87	55.87	55.87	1,190,126	-0.09(-0.15%)
May 21, 2015	55.99	56.30	55.35	55.96	2,026,057	+0.45(+0.81%)
May 20, 2015	55.78	55.83	54.23	55.51	3,051,343	-0.09(-0.15%)
May 19, 2015	56.55	57.06	55.30	55.60	2,720,816	-1.36(-2.39%)
May 18, 2015	57.84	58.28	56.12	56.96	2,553,972	-1.31(-2.26%)
May 15, 2015	58.00	58.83	57.12	58.28	2,671,475	+0.11(+0.20%)
May 14, 2015	59.96	60.22	58.05	58.16	3,025,903	-1.58(-2.65%)
May 13, 2015	60.84	61.43	59.59	59.74	2,151,980	-1.06(-1.74%)
May 12, 2015	60.11	61.92	60.06	60.80	2,732,361	+0.85(+1.41%)
May 11, 2015	61.02	61.59	59.46	59.95	2,561,609	-1.31(-2.13%)
May 08, 2015	58.63	61.65	57.52	61.26	4,453,693	+3.33(+5.74%)
May 07, 2015	59.04	59.10	57.47	57.93	3,392,400	-1.20(-2.03%)
May 06, 2015	60.60	60.93	58.84	59.13	3,238,808	-0.68(-1.13%)
May 05, 2015	61.84	62.13	59.73	59.81	3,027,917	-1.27(-2.07%)
May 04, 2015	61.82	62.44	60.74	61.08	2,770,730	-0.62(-1.00%)
May 01, 2015	60.40	62.21	59.90	61.70	4,036,409	+1.13(+1.87%)
Apr 30, 2015	59.32	61.57	57.45	60.56	3,939,298	+1.43(+2.42%)
Apr 29, 2015	58.08	59.67	55.95	59.13	5,232,828	-0.23(-0.39%)
Apr 28, 2015	58.55	59.70	58.46	59.36	3,747,377	+0.97(+1.66%)
Apr 27, 2015	58.45	58.97	57.70	58.39	2,770,752	-0.08(-0.13%)
Apr 24, 2015	58.94	59.34	57.90	58.47	2,586,857	-0.55(-0.94%)
Apr 23, 2015	57.75	59.22	57.70	59.02	2,364,848	+1.16(+2.01%)
Apr 22, 2015	57.22	58.76	57.01	57.86	2,129,474	+0.89(+1.56%)
Apr 21, 2015	57.90	58.71	56.60	56.97	1,872,231	-0.59(-1.03%)
Apr 20, 2015	57.76	59.04	57.41	57.56	2,255,366	-0.30(-0.53%)
Apr 17, 2015	57.39	58.48	57.09	57.87	2,989,248	-0.22(-0.38%)
Apr 16, 2015	58.12	59.57	56.93	58.09	4,458,809	-0.42(-0.72%)
Apr 15, 2015	55.32	58.67	54.74	58.50	5,288,658	+3.50(+6.36%)
Apr 14, 2015	53.01	55.32	52.71	55.01	3,328,487	+2.52(+4.79%)
Apr 13, 2015	53.58	53.58	51.63	52.49	1,755,294	-0.15(-0.29%)
Apr 10, 2015	53.43	53.73	51.95	52.64	1,916,773	-0.59(-1.11%)
Apr 09, 2015	52.83	53.41	52.41	53.24	2,320,553	+0.60(+1.14%)
Apr 08, 2015	53.70	54.17	52.56	52.63	2,414,210	-0.98(-1.83%)
Apr 07, 2015	52.16	54.58	51.94	53.62	3,995,133	+1.52(+2.93%)
Apr 06, 2015	51.42	52.32	50.88	52.09	3,063,268	+0.86(+1.67%)
Apr 02, 2015	49.00	51.23	51.23	51.23	3,359,536	+2.04(+4.14%)
Apr 01, 2015	49.60	50.24	48.90	49.20	3,542,484	-0.39(-0.79%)
Mar 31, 2015	48.85	50.25	48.71	49.59	2,854,104	+0.31(+0.64%)
Mar 30, 2015	49.35	49.99	48.60	49.27	2,501,706	+0.10(+0.19%)
Mar 27, 2015	48.43	49.70	47.84	49.18	2,675,300	+0.47(+0.96%)
Mar 26, 2015	49.52	49.98	48.37	48.71	3,374,835	+0.21(+0.43%)
Mar 25, 2015	47.55	48.89	46.78	48.50	3,201,600	+1.21(+2.56%)
Mar 24, 2015	46.10	47.52	45.89	47.29	2,800,642	+1.21(+2.63%)
Mar 23, 2015	46.84	47.38	46.05	46.08	2,402,935	-0.94(-2.01%)
Mar 20, 2015	45.92	47.18	45.76	47.02	4,454,484	+1.62(+3.57%)
Mar 19, 2015	45.49	46.41	44.83	45.40	2,336,293	-1.31(-2.79%)
Mar 18, 2015	44.05	47.19	43.55	46.71	3,761,594	+2.24(+5.04%)
Mar 17, 2015	43.90	44.88	43.81	44.47	2,731,813	+0.57(+1.30%)
Mar 16, 2015	42.81	44.02	42.02	43.90	2,511,372	+0.74(+1.72%)
Mar 13, 2015	42.87	43.16	41.81	43.15	4,099,474	-0.10(-0.24%)
Mar 12, 2015	45.82	45.88	43.19	43.26	2,836,766	-1.57(-3.51%)
Mar 11, 2015	43.72	45.22	43.55	44.83	2,387,454	+1.06(+2.41%)
Mar 10, 2015	44.11	44.52	43.51	43.77	2,808,654	-0.60(-1.35%)
Mar 09, 2015	46.18	46.34	44.27	44.37	4,428,402	-2.04(-4.39%)
Mar 06, 2015	46.74	47.36	46.11	46.41	2,133,278	-0.96(-2.03%)
Mar 05, 2015	47.31	47.93	46.74	47.37	2,055,623	-0.33(-0.70%)
Mar 04, 2015	48.12	47.86	46.86	47.71	1,946,047	-0.15(-0.32%)
Mar 03, 2015	47.06	49.27	47.06	47.86	2,499,007	+0.80(+1.70%)

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.