Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	51.38	51.47	50.54	50.76	5,818,577	-0.44(-0.86%)
May 28, 2015	51.52	51.84	50.85	51.20	1,283,337	-0.23(-0.45%)
May 27, 2015	51.23	51.46	51.07	51.43	1,346,159	+0.25(+0.50%)
May 26, 2015	51.28	51.36	50.91	51.18	2,149,356	-0.12(-0.24%)
May 22, 2015	50.85	51.30	51.30	51.30	753,553	+0.23(+0.45%)
May 21, 2015	51.54	51.67	50.89	51.07	1,162,122	-0.40(-0.77%)
May 20, 2015	51.67	51.85	51.27	51.47	2,459,083	-0.09(-0.18%)
May 19, 2015	51.80	51.96	51.34	51.56	2,141,418	-0.35(-0.67%)
May 18, 2015	52.38	52.52	51.82	51.91	2,003,996	-0.43(-0.83%)
May 15, 2015	51.33	52.43	51.17	52.35	3,141,681	+1.20(+2.34%)
May 14, 2015	50.01	51.25	49.71	51.15	1,635,122	+1.46(+2.95%)
May 13, 2015	50.19	50.66	49.56	49.69	1,188,035	-0.26(-0.52%)
May 12, 2015	49.01	50.07	48.47	49.95	1,161,449	+0.62(+1.26%)
May 11, 2015	49.64	50.16	49.15	49.32	1,151,724	-0.33(-0.67%)
May 08, 2015	49.08	50.02	48.20	49.66	1,088,221	+1.10(+2.27%)
May 07, 2015	47.64	48.61	47.45	48.56	1,169,201	+1.03(+2.17%)
May 06, 2015	47.59	47.90	47.26	47.53	1,124,384	-0.07(-0.14%)
May 05, 2015	48.12	48.43	47.51	47.59	1,034,399	-0.77(-1.59%)
May 04, 2015	48.45	48.80	48.22	48.36	929,866	+0.14(+0.29%)
May 01, 2015	47.80	48.88	47.47	48.22	1,450,844	+0.43(+0.91%)
Apr 30, 2015	47.85	49.14	47.65	47.79	1,977,216	+0.61(+1.29%)
Apr 29, 2015	48.08	48.83	46.98	47.18	1,264,924	-1.28(-2.63%)
Apr 28, 2015	48.38	48.70	47.93	48.45	710,622	+0.04(+0.09%)
Apr 27, 2015	49.20	49.43	48.26	48.41	1,139,008	-0.59(-1.21%)
Apr 24, 2015	48.86	49.22	48.48	49.01	855,925	+0.20(+0.42%)
Apr 23, 2015	48.53	48.92	48.47	48.80	561,527	+0.26(+0.54%)
Apr 22, 2015	48.42	48.81	48.32	48.54	942,036	+0.07(+0.13%)
Apr 21, 2015	48.22	48.54	47.99	48.48	669,709	+0.48(+1.00%)
Apr 20, 2015	47.77	48.24	47.65	48.00	840,870	+0.29(+0.61%)
Apr 17, 2015	47.79	47.91	47.24	47.71	764,383	-0.28(-0.59%)
Apr 16, 2015	47.74	48.24	47.63	47.99	822,624	+0.07(+0.15%)
Apr 15, 2015	48.52	48.59	47.90	47.92	1,135,021	-0.62(-1.28%)
Apr 14, 2015	48.48	48.93	48.30	48.54	975,845	+0.06(+0.12%)
Apr 13, 2015	48.48	49.47	48.48	48.48	4,613,454	-0.14(-0.28%)
Apr 10, 2015	48.78	49.19	48.42	48.62	530,889	+0.12(+0.25%)
Apr 09, 2015	49.26	49.43	48.26	48.50	718,455	-0.94(-1.91%)
Apr 08, 2015	49.14	49.48	49.09	49.44	704,171	+0.35(+0.71%)
Apr 07, 2015	49.49	49.64	48.96	49.09	741,119	-0.49(-0.98%)
Apr 06, 2015	49.23	49.62	49.01	49.58	913,901	+0.38(+0.78%)
Apr 02, 2015	48.81	49.19	49.19	49.19	1,290,643	+0.38(+0.79%)
Apr 01, 2015	48.98	49.17	48.29	48.81	827,670	-0.17(-0.34%)
Mar 31, 2015	49.44	49.67	48.79	48.98	1,516,489	-0.50(-1.01%)
Mar 30, 2015	48.72	49.60	48.57	49.48	782,926	+0.93(+1.91%)
Mar 27, 2015	48.74	48.94	48.35	48.55	625,993	-0.20(-0.40%)
Mar 26, 2015	48.45	48.82	48.31	48.74	1,004,271	+0.08(+0.16%)
Mar 25, 2015	49.71	49.84	48.55	48.67	764,611	-0.93(-1.87%)
Mar 24, 2015	50.20	50.20	49.58	49.59	1,032,241	-0.64(-1.27%)
Mar 23, 2015	50.40	50.59	50.00	50.23	1,394,706	+0.06(+0.12%)
Mar 20, 2015	48.83	50.19	48.74	50.17	2,336,093	+1.66(+3.42%)
Mar 19, 2015	48.19	48.85	48.07	48.51	1,042,296	+0.28(+0.57%)
Mar 18, 2015	47.24	48.43	46.90	48.24	784,787	+1.04(+2.21%)
Mar 17, 2015	47.16	47.65	46.95	47.19	838,047	+0.04(+0.08%)
Mar 16, 2015	46.98	47.77	46.91	47.16	874,722	+0.28(+0.59%)
Mar 13, 2015	47.17	47.38	46.78	46.88	609,902	-0.17(-0.37%)
Mar 12, 2015	46.36	47.16	46.04	47.06	1,336,259	+1.00(+2.17%)
Mar 11, 2015	46.12	46.37	45.90	46.06	1,706,564	+0.04(+0.09%)
Mar 10, 2015	46.19	46.26	45.74	46.01	1,183,595	-0.27(-0.59%)
Mar 09, 2015	46.42	46.44	46.06	46.29	763,469	+0.08(+0.17%)
Mar 06, 2015	46.78	46.78	45.75	46.21	1,574,670	-1.17(-2.48%)
Mar 05, 2015	47.10	47.69	46.99	47.38	576,054	+0.39(+0.83%)
Mar 04, 2015	47.53	47.65	46.89	46.99	758,773	-0.66(-1.39%)
Mar 03, 2015	47.79	47.79	47.57	47.65	782,770	-0.19(-0.39%)

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.