Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	55.21	55.58	55.21	55.30	486,935	+0.05(+0.09%)
May 29, 2014	54.98	55.31	54.83	55.25	349,889	+0.29(+0.53%)
May 28, 2014	55.25	55.46	54.77	54.96	480,079	-0.23(-0.41%)
May 27, 2014	54.48	55.20	54.29	55.19	600,570	+0.90(+1.65%)
May 23, 2014	54.27	54.29	54.29	54.29	398,126	-0.07(-0.12%)
May 22, 2014	54.03	54.58	53.97	54.36	330,956	+0.29(+0.54%)
May 21, 2014	53.99	54.39	53.80	54.06	358,866	+0.20(+0.38%)
May 20, 2014	53.97	54.32	53.75	53.86	694,420	-0.16(-0.30%)
May 19, 2014	53.90	54.36	53.72	54.02	462,260	-0.02(-0.03%)
May 16, 2014	53.28	54.15	53.15	54.04	646,323	-0.37(-0.69%)
May 15, 2014	54.69	54.86	53.56	54.41	546,592	-0.54(-0.98%)
May 14, 2014	55.48	55.71	54.77	54.95	500,798	-0.65(-1.17%)
May 13, 2014	55.44	55.75	55.24	55.60	396,019	+0.18(+0.32%)
May 12, 2014	55.09	55.61	55.03	55.42	485,061	+0.48(+0.87%)
May 09, 2014	54.33	55.08	54.05	54.94	876,220	+0.60(+1.11%)
May 08, 2014	53.90	54.49	53.57	54.34	583,432	+0.47(+0.87%)
May 07, 2014	54.28	54.54	53.69	53.87	865,689	-0.28(-0.51%)
May 06, 2014	54.95	55.10	54.14	54.15	696,945	-0.89(-1.61%)
May 05, 2014	54.85	55.32	54.66	55.03	400,398	-0.22(-0.40%)
May 02, 2014	54.88	55.48	54.84	55.25	477,305	+0.32(+0.58%)
May 01, 2014	54.74	55.50	54.50	54.93	524,610	+0.18(+0.33%)
Apr 30, 2014	54.21	54.97	53.93	54.75	727,781	+0.58(+1.06%)
Apr 29, 2014	53.63	54.41	53.58	54.18	667,716	+0.55(+1.03%)
Apr 28, 2014	54.37	54.41	53.18	53.63	1,201,438	-0.56(-1.03%)
Apr 25, 2014	54.55	54.68	53.89	54.19	540,255	-0.37(-0.68%)
Apr 24, 2014	52.69	55.16	52.69	54.56	1,244,125	+0.44(+0.81%)
Apr 23, 2014	53.89	54.34	53.89	54.12	541,013	+0.20(+0.36%)
Apr 22, 2014	53.63	54.25	53.40	53.93	475,555	+0.39(+0.73%)
Apr 21, 2014	53.46	53.78	53.31	53.54	432,533	-0.03(-0.06%)
Apr 17, 2014	52.81	53.57	53.57	53.57	504,517	+0.80(+1.52%)
Apr 16, 2014	52.19	52.91	52.15	52.76	651,271	+0.97(+1.87%)
Apr 15, 2014	51.71	51.83	50.80	51.80	811,264	+0.19(+0.36%)
Apr 14, 2014	51.74	52.03	51.34	51.61	643,935	+0.26(+0.51%)
Apr 11, 2014	51.40	51.71	51.15	51.35	533,642	-0.45(-0.86%)
Apr 10, 2014	52.73	53.15	51.80	51.80	653,463	-0.85(-1.62%)
Apr 09, 2014	52.81	52.94	52.28	52.65	603,645	+0.06(+0.12%)
Apr 08, 2014	52.55	53.02	52.37	52.59	929,362	-0.02(-0.03%)
Apr 07, 2014	53.22	53.41	52.34	52.60	822,502	-0.69(-1.30%)
Apr 04, 2014	54.15	54.28	53.27	53.29	412,938	-0.66(-1.22%)
Apr 03, 2014	53.76	54.30	53.58	53.95	616,631	+0.41(+0.77%)
Apr 02, 2014	53.41	53.59	53.19	53.54	765,306	+0.09(+0.17%)
Apr 01, 2014	53.06	53.47	52.94	53.45	610,511	+0.68(+1.29%)
Mar 31, 2014	52.06	52.86	52.06	52.76	534,078	+0.93(+1.79%)
Mar 28, 2014	52.01	52.18	51.66	51.84	436,634	+0.11(+0.22%)
Mar 27, 2014	52.82	52.99	51.55	51.72	937,366	-1.16(-2.20%)
Mar 26, 2014	53.46	53.79	52.89	52.89	407,328	-0.28(-0.53%)
Mar 25, 2014	53.59	53.77	53.09	53.17	578,212	-0.25(-0.47%)
Mar 24, 2014	53.45	54.03	53.27	53.42	510,284	-0.03(-0.06%)
Mar 21, 2014	53.80	54.02	53.36	53.45	892,606	+0.07(+0.12%)
Mar 20, 2014	52.88	53.64	52.75	53.39	439,159	+0.41(+0.77%)
Mar 19, 2014	53.91	53.93	52.72	52.98	870,698	-0.84(-1.55%)
Mar 18, 2014	53.45	53.92	53.37	53.82	430,494	+0.45(+0.84%)
Mar 17, 2014	53.28	53.86	53.25	53.37	609,493	+0.28(+0.52%)
Mar 14, 2014	52.76	53.43	52.76	53.10	755,953	+0.29(+0.55%)
Mar 13, 2014	53.66	53.81	52.62	52.81	729,742	-0.72(-1.35%)
Mar 12, 2014	53.89	53.89	53.33	53.53	1,080,376	-0.84(-1.55%)
Mar 11, 2014	55.73	56.26	54.06	54.37	1,234,270	-1.43(-2.56%)
Mar 10, 2014	54.98	56.14	54.87	55.80	1,164,934	+0.62(+1.12%)
Mar 07, 2014	54.67	55.47	54.67	55.19	922,582	+0.67(+1.24%)
Mar 06, 2014	54.06	54.64	53.99	54.51	789,700	+0.52(+0.96%)
Mar 05, 2014	53.80	54.15	53.52	53.99	603,373	+0.17(+0.32%)
Mar 04, 2014	53.53	53.82	53.25	53.82	711,311	+0.91(+1.72%)

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.