Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	58.60	59.66	58.30	59.46	1,619,174	+0.83(+1.41%)
May 28, 2015	58.41	58.92	58.07	58.64	1,134,882	+0.31(+0.54%)
May 27, 2015	57.70	58.40	57.56	58.32	1,331,038	+0.95(+1.65%)
May 26, 2015	59.28	59.64	57.21	57.38	1,408,295	-1.87(-3.15%)
May 22, 2015	59.69	59.24	59.24	59.24	924,749	-0.27(-0.45%)
May 21, 2015	58.96	59.64	58.42	59.51	1,389,039	+0.67(+1.14%)
May 20, 2015	61.40	61.61	58.33	58.84	2,369,352	-2.79(-4.52%)
May 19, 2015	62.44	62.80	61.31	61.63	1,507,524	-0.36(-0.58%)
May 18, 2015	60.89	62.37	60.64	61.98	1,359,640	+0.99(+1.62%)
May 15, 2015	60.87	61.42	60.62	60.99	1,023,080	+0.34(+0.56%)
May 14, 2015	59.84	60.69	59.42	60.65	1,062,794	+1.30(+2.19%)
May 13, 2015	60.28	60.73	59.22	59.35	746,227	-0.43(-0.72%)
May 12, 2015	60.43	60.54	59.75	59.78	836,711	-1.05(-1.73%)
May 11, 2015	60.50	61.30	60.45	60.84	1,057,179	+0.06(+0.09%)
May 08, 2015	60.41	61.26	60.29	60.78	1,186,290	+1.20(+2.02%)
May 07, 2015	58.03	60.12	58.03	59.58	1,144,455	+1.58(+2.72%)
May 06, 2015	57.33	58.46	57.00	58.00	1,260,025	+0.25(+0.43%)
May 05, 2015	58.15	58.54	57.69	57.76	1,090,001	-1.43(-2.42%)
May 04, 2015	60.12	60.65	59.08	59.19	1,218,955	-0.71(-1.18%)
May 01, 2015	59.14	60.41	58.87	59.89	867,633	+1.14(+1.94%)
Apr 30, 2015	59.54	60.21	58.55	58.76	1,251,310	-1.17(-1.96%)
Apr 29, 2015	60.67	61.01	58.67	59.93	1,300,696	-1.04(-1.70%)
Apr 28, 2015	61.45	61.63	60.15	60.97	890,169	-0.85(-1.38%)
Apr 27, 2015	62.57	62.99	61.59	61.82	1,286,343	-0.83(-1.32%)
Apr 24, 2015	61.40	62.98	61.40	62.65	1,669,150	+1.80(+2.95%)
Apr 23, 2015	58.38	61.32	58.06	60.85	2,179,269	+1.86(+3.16%)
Apr 22, 2015	59.56	59.62	58.39	58.99	1,395,538	-0.57(-0.95%)
Apr 21, 2015	58.47	59.62	58.33	59.55	1,080,510	+1.40(+2.41%)
Apr 20, 2015	58.12	58.32	57.34	58.15	1,217,821	+0.39(+0.68%)
Apr 17, 2015	57.69	58.44	57.65	57.76	1,547,882	-0.49(-0.83%)
Apr 16, 2015	56.88	58.30	56.54	58.24	1,744,154	+1.36(+2.39%)
Apr 15, 2015	57.97	58.43	56.88	56.88	1,452,363	-0.47(-0.82%)
Apr 14, 2015	57.97	58.27	57.04	57.35	1,281,564	-0.73(-1.26%)
Apr 13, 2015	58.48	59.64	57.92	58.09	1,344,505	-0.56(-0.95%)
Apr 10, 2015	58.87	59.41	58.58	58.65	877,139	-0.19(-0.33%)
Apr 09, 2015	59.58	60.15	58.40	58.84	1,356,882	-0.61(-1.02%)
Apr 08, 2015	57.79	59.60	57.71	59.44	1,329,058	+1.88(+3.27%)
Apr 07, 2015	56.99	58.09	56.99	57.56	1,080,335	+0.33(+0.58%)
Apr 06, 2015	56.82	57.78	56.44	57.23	1,884,389	-0.61(-1.06%)
Apr 02, 2015	58.72	57.85	57.85	57.85	1,330,131	-0.85(-1.45%)
Apr 01, 2015	59.92	60.16	58.27	58.70	1,165,393	-2.00(-3.29%)
Mar 31, 2015	60.65	60.98	59.88	60.70	1,012,861	-0.02(-0.03%)
Mar 30, 2015	60.73	61.12	60.21	60.72	829,922	+0.56(+0.93%)
Mar 27, 2015	59.55	60.49	59.45	60.16	929,384	+0.90(+1.52%)
Mar 26, 2015	58.63	59.44	57.57	59.26	1,768,710	+0.01(+0.02%)
Mar 25, 2015	61.35	61.44	59.03	59.25	1,467,482	-2.18(-3.55%)
Mar 24, 2015	61.64	61.66	60.79	61.43	1,228,642	-0.47(-0.76%)
Mar 23, 2015	62.99	63.29	61.90	61.90	1,279,454	-1.09(-1.73%)
Mar 20, 2015	62.95	63.06	62.03	62.99	1,952,437	+0.30(+0.48%)
Mar 19, 2015	62.79	63.22	62.09	62.69	910,640	+0.35(+0.56%)
Mar 18, 2015	63.21	63.67	61.89	62.34	1,382,001	-0.76(-1.21%)
Mar 17, 2015	61.92	63.29	61.92	63.10	1,607,532	+1.13(+1.82%)
Mar 16, 2015	61.92	62.36	61.60	61.98	1,119,935	+0.83(+1.37%)
Mar 13, 2015	61.68	62.24	60.76	61.14	1,016,514	-0.41(-0.67%)
Mar 12, 2015	59.67	61.71	59.63	61.55	1,459,304	+1.86(+3.12%)
Mar 11, 2015	58.71	59.91	58.33	59.69	1,209,420	+0.83(+1.42%)
Mar 10, 2015	58.68	59.21	58.15	58.86	1,337,313	+0.17(+0.30%)
Mar 09, 2015	58.44	59.15	58.31	58.68	1,095,019	+0.23(+0.39%)
Mar 06, 2015	59.00	59.29	58.31	58.45	1,034,846	-0.83(-1.41%)
Mar 05, 2015	60.31	60.51	59.17	59.29	1,219,404	-1.04(-1.72%)
Mar 04, 2015	60.24	60.54	59.48	60.32	1,432,377	-0.36(-0.59%)
Mar 03, 2015	59.62	60.72	59.44	60.68	1,776,006	+0.66(+1.10%)

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.