Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	53.79	53.79	53.41	53.51	629,581	-0.31(-0.58%)
May 28, 2015	53.65	53.85	53.54	53.82	748,244	+0.07(+0.13%)
May 27, 2015	53.55	53.84	53.45	53.76	661,635	+0.28(+0.52%)
May 26, 2015	53.82	53.86	53.34	53.48	1,179,026	-0.48(-0.89%)
May 22, 2015	54.02	53.95	53.95	53.95	615,278	-0.14(-0.25%)
May 21, 2015	53.94	54.16	53.93	54.09	861,203	+0.10(+0.19%)
May 20, 2015	53.94	54.20	53.87	53.99	731,495	+0.06(+0.11%)
May 19, 2015	53.98	53.98	53.71	53.93	2,687,998	-0.04(-0.08%)
May 18, 2015	53.68	54.00	53.66	53.97	762,212	+0.18(+0.34%)
May 15, 2015	53.62	53.79	53.54	53.78	740,740	+0.20(+0.37%)
May 14, 2015	53.35	53.61	53.33	53.59	874,484	+0.48(+0.90%)
May 13, 2015	53.31	53.52	53.05	53.11	1,069,712	-0.07(-0.13%)
May 12, 2015	53.03	53.27	52.80	53.18	883,850	-0.10(-0.19%)
May 11, 2015	53.46	53.65	53.24	53.28	1,022,741	-0.24(-0.45%)
May 08, 2015	53.24	53.63	53.24	53.52	816,585	+0.51(+0.97%)
May 07, 2015	52.90	53.21	52.80	53.01	1,235,296	+0.01(+0.01%)
May 06, 2015	53.31	53.41	52.63	53.00	1,099,220	-0.18(-0.35%)
May 05, 2015	53.79	53.89	53.11	53.18	1,363,104	-0.68(-1.27%)
May 04, 2015	53.82	54.07	53.80	53.87	1,020,037	+0.13(+0.24%)
May 01, 2015	53.54	53.79	53.41	53.74	1,176,961	+0.27(+0.50%)
Apr 30, 2015	53.78	53.82	53.24	53.47	1,380,124	-0.38(-0.71%)
Apr 29, 2015	53.80	54.00	53.58	53.85	1,010,710	-0.18(-0.34%)
Apr 28, 2015	53.69	54.04	53.52	54.04	827,563	+0.31(+0.58%)
Apr 27, 2015	54.16	54.27	53.65	53.72	983,947	-0.44(-0.82%)
Apr 24, 2015	54.08	54.26	54.01	54.17	835,140	+0.06(+0.11%)
Apr 23, 2015	53.76	54.25	53.76	54.10	1,037,359	+0.26(+0.48%)
Apr 22, 2015	53.69	53.91	53.45	53.84	771,356	+0.14(+0.25%)
Apr 21, 2015	54.01	54.27	53.59	53.71	1,526,774	-0.30(-0.56%)
Apr 20, 2015	53.73	54.23	53.73	54.01	909,684	+0.50(+0.93%)
Apr 17, 2015	53.74	53.80	53.34	53.51	880,483	-0.45(-0.84%)
Apr 16, 2015	54.05	54.16	53.72	53.96	683,333	-0.19(-0.35%)
Apr 15, 2015	54.04	54.40	54.01	54.15	1,242,982	+0.27(+0.51%)
Apr 14, 2015	53.54	53.92	53.51	53.88	1,603,989	+0.31(+0.57%)
Apr 13, 2015	53.82	53.92	53.55	53.57	2,112,176	-0.35(-0.66%)
Apr 10, 2015	53.54	53.99	53.54	53.93	1,145,207	+0.37(+0.69%)
Apr 09, 2015	53.37	53.63	53.21	53.56	928,065	+0.10(+0.19%)
Apr 08, 2015	53.49	53.67	53.28	53.46	859,297	-0.10(-0.19%)
Apr 07, 2015	53.83	53.91	53.54	53.56	827,267	-0.33(-0.62%)
Apr 06, 2015	53.26	54.03	53.14	53.89	1,292,925	+0.61(+1.14%)
Apr 02, 2015	53.09	53.29	53.29	53.29	884,828	+0.10(+0.19%)
Apr 01, 2015	53.12	53.20	52.81	53.18	1,080,219	-0.02(-0.04%)
Mar 31, 2015	53.28	53.48	53.09	53.20	1,594,708	-0.25(-0.46%)
Mar 30, 2015	53.08	53.57	53.07	53.45	1,455,792	+0.57(+1.07%)
Mar 27, 2015	52.77	52.97	52.67	52.88	1,612,522	+0.14(+0.26%)
Mar 26, 2015	52.83	53.03	52.61	52.75	1,987,349	-0.22(-0.41%)
Mar 25, 2015	53.60	53.73	52.95	52.96	3,113,745	-0.55(-1.04%)
Mar 24, 2015	53.95	53.99	53.51	53.52	1,049,476	-0.47(-0.87%)
Mar 23, 2015	53.84	54.18	53.84	53.99	2,506,602	+0.07(+0.13%)
Mar 20, 2015	53.36	53.92	53.36	53.92	2,285,005	+0.70(+1.31%)
Mar 19, 2015	53.40	53.55	53.15	53.22	836,020	-0.33(-0.62%)
Mar 18, 2015	52.55	53.79	52.49	53.55	1,412,908	+0.86(+1.63%)
Mar 17, 2015	52.50	52.76	52.46	52.69	818,680	-0.06(-0.12%)
Mar 16, 2015	52.20	52.79	52.20	52.75	2,274,266	+0.66(+1.27%)
Mar 13, 2015	52.40	52.45	51.64	52.09	1,340,965	-0.42(-0.80%)
Mar 12, 2015	51.99	52.61	51.82	52.51	1,816,750	+0.71(+1.37%)
Mar 11, 2015	52.03	52.03	51.68	51.80	1,261,338	-0.13(-0.25%)
Mar 10, 2015	52.18	52.33	51.91	51.93	1,855,837	-0.57(-1.08%)
Mar 09, 2015	52.33	52.63	52.29	52.50	2,141,527	+0.17(+0.32%)
Mar 06, 2015	53.04	53.17	52.18	52.33	1,849,043	-1.01(-1.89%)
Mar 05, 2015	53.30	53.48	53.21	53.34	1,157,983	+0.11(+0.20%)
Mar 04, 2015	53.39	53.54	53.16	53.23	1,622,732	-0.31(-0.58%)
Mar 03, 2015	53.42	53.59	53.28	53.54	1,511,045	-0.05(-0.09%)

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.