Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	52.90	53.37	52.41	52.79	3,583,299	-0.07(-0.13%)
May 28, 2015	53.94	54.04	52.56	52.86	3,137,463	-1.72(-3.14%)
May 27, 2015	54.14	55.24	53.86	54.57	1,940,649	+0.24(+0.44%)
May 26, 2015	55.02	55.69	54.05	54.34	2,008,199	-1.53(-2.75%)
May 22, 2015	55.48	55.87	55.87	55.87	1,190,217	-0.09(-0.15%)
May 21, 2015	55.98	56.30	55.35	55.96	2,026,211	+0.45(+0.81%)
May 20, 2015	55.77	55.82	54.22	55.51	3,051,575	-0.09(-0.15%)
May 19, 2015	56.55	57.05	55.30	55.59	2,721,023	-1.36(-2.39%)
May 18, 2015	57.83	58.27	56.12	56.96	2,554,166	-1.31(-2.26%)
May 15, 2015	57.99	58.82	57.12	58.27	2,671,678	+0.11(+0.20%)
May 14, 2015	59.96	60.21	58.04	58.16	3,026,133	-1.58(-2.65%)
May 13, 2015	60.83	61.42	59.59	59.74	2,152,143	-1.06(-1.74%)
May 12, 2015	60.10	61.91	60.05	60.80	2,732,568	+0.85(+1.41%)
May 11, 2015	61.02	61.59	59.46	59.95	2,561,803	-1.31(-2.13%)
May 08, 2015	58.62	61.64	57.52	61.25	4,454,031	+3.33(+5.74%)
May 07, 2015	59.03	59.09	57.46	57.93	3,392,658	-1.20(-2.03%)
May 06, 2015	60.60	60.93	58.83	59.13	3,239,054	-0.68(-1.13%)
May 05, 2015	61.83	62.13	59.73	59.81	3,028,147	-1.27(-2.07%)
May 04, 2015	61.82	62.43	60.74	61.07	2,770,940	-0.62(-1.00%)
May 01, 2015	60.40	62.21	59.89	61.69	4,036,715	+1.13(+1.87%)
Apr 30, 2015	59.32	61.57	57.44	60.56	3,939,597	+1.43(+2.42%)
Apr 29, 2015	58.07	59.66	55.95	59.13	5,233,225	-0.23(-0.39%)
Apr 28, 2015	58.55	59.70	58.45	59.36	3,747,662	+0.97(+1.66%)
Apr 27, 2015	58.44	58.97	57.70	58.39	2,770,962	-0.08(-0.13%)
Apr 24, 2015	58.94	59.34	57.90	58.46	2,587,053	-0.55(-0.94%)
Apr 23, 2015	57.75	59.21	57.70	59.01	2,365,027	+1.16(+2.01%)
Apr 22, 2015	57.21	58.76	57.00	57.85	2,129,636	+0.89(+1.56%)
Apr 21, 2015	57.90	58.71	56.59	56.97	1,872,373	-0.59(-1.03%)
Apr 20, 2015	57.76	59.03	57.40	57.56	2,255,538	-0.30(-0.53%)
Apr 17, 2015	57.39	58.47	57.09	57.86	2,989,474	-0.22(-0.38%)
Apr 16, 2015	58.12	59.57	56.93	58.08	4,459,147	-0.42(-0.72%)
Apr 15, 2015	55.32	58.66	54.74	58.50	5,289,059	+3.50(+6.36%)
Apr 14, 2015	53.00	55.32	52.71	55.00	3,328,740	+2.52(+4.79%)
Apr 13, 2015	53.57	53.57	51.63	52.49	1,755,427	-0.15(-0.29%)
Apr 10, 2015	53.42	53.72	51.94	52.64	1,916,919	-0.59(-1.11%)
Apr 09, 2015	52.82	53.40	52.40	53.23	2,320,729	+0.60(+1.14%)
Apr 08, 2015	53.70	54.16	52.55	52.63	2,414,393	-0.98(-1.83%)
Apr 07, 2015	52.15	54.57	51.94	53.61	3,995,437	+1.52(+2.93%)
Apr 06, 2015	51.42	52.32	50.88	52.09	3,063,501	+0.86(+1.67%)
Apr 02, 2015	49.00	51.23	51.23	51.23	3,359,791	+2.04(+4.14%)
Apr 01, 2015	49.59	50.24	48.90	49.19	3,542,753	-0.39(-0.79%)
Mar 31, 2015	48.85	50.25	48.71	49.58	2,854,321	+0.31(+0.64%)
Mar 30, 2015	49.34	49.98	48.60	49.27	2,501,896	+0.10(+0.19%)
Mar 27, 2015	48.43	49.70	47.84	49.17	2,675,503	+0.47(+0.96%)
Mar 26, 2015	49.52	49.97	48.36	48.71	3,375,091	+0.21(+0.43%)
Mar 25, 2015	47.54	48.89	46.78	48.50	3,201,843	+1.21(+2.56%)
Mar 24, 2015	46.09	47.51	45.89	47.29	2,800,854	+1.21(+2.63%)
Mar 23, 2015	46.84	47.38	46.05	46.08	2,403,117	-0.94(-2.01%)
Mar 20, 2015	45.91	47.18	45.76	47.02	4,454,822	+1.62(+3.57%)
Mar 19, 2015	45.49	46.40	44.83	45.40	2,336,470	-1.31(-2.79%)
Mar 18, 2015	44.05	47.19	43.55	46.70	3,761,879	+2.24(+5.04%)
Mar 17, 2015	43.89	44.88	43.81	44.47	2,732,020	+0.57(+1.30%)
Mar 16, 2015	42.81	44.02	42.02	43.89	2,511,562	+0.74(+1.72%)
Mar 13, 2015	42.87	43.16	41.81	43.15	4,099,785	-0.10(-0.24%)
Mar 12, 2015	45.82	45.88	43.19	43.26	2,836,982	-1.57(-3.51%)
Mar 11, 2015	43.71	45.22	43.55	44.83	2,387,635	+1.06(+2.41%)
Mar 10, 2015	44.10	44.51	43.50	43.77	2,808,867	-0.60(-1.35%)
Mar 09, 2015	46.18	46.34	44.27	44.37	4,428,738	-2.04(-4.39%)
Mar 06, 2015	46.74	47.36	46.11	46.41	2,133,440	-0.96(-2.03%)
Mar 05, 2015	47.30	47.92	46.73	47.37	2,055,779	-0.33(-0.70%)
Mar 04, 2015	48.11	47.85	46.86	47.70	1,946,195	-0.15(-0.32%)
Mar 03, 2015	47.06	49.26	47.06	47.85	2,499,197	+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.