Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	61.47	61.48	60.77	61.04	5,287,046	-0.48(-0.78%)
May 29, 2014	60.79	61.61	60.40	61.52	3,179,082	+0.83(+1.37%)
May 28, 2014	60.60	61.25	60.39	60.69	5,058,005	+0.32(+0.53%)
May 27, 2014	60.72	61.12	60.23	60.37	5,268,035	-0.19(-0.31%)
May 23, 2014	59.90	60.56	60.56	60.56	3,016,453	+0.44(+0.73%)
May 22, 2014	60.08	60.36	59.81	60.12	2,936,919	-0.06(-0.10%)
May 21, 2014	59.74	60.32	59.63	60.18	4,757,723	+0.71(+1.20%)
May 20, 2014	59.20	59.92	59.11	59.47	4,358,039	+0.12(+0.21%)
May 19, 2014	58.95	60.19	58.91	59.35	5,804,735	+0.40(+0.69%)
May 16, 2014	58.43	59.06	58.02	58.94	3,618,883	+0.55(+0.94%)
May 15, 2014	58.97	59.06	57.81	58.39	4,868,075	-0.82(-1.38%)
May 14, 2014	59.07	59.51	58.71	59.20	3,893,566	+0.36(+0.60%)
May 13, 2014	59.30	59.54	58.81	58.85	4,324,457	-0.18(-0.30%)
May 12, 2014	58.98	59.30	58.79	59.03	3,864,876	+0.51(+0.87%)
May 09, 2014	58.13	58.53	57.51	58.52	3,771,759	+0.61(+1.06%)
May 08, 2014	58.57	59.08	57.57	57.90	6,127,665	-0.81(-1.38%)
May 07, 2014	57.86	58.74	57.59	58.71	4,158,439	+1.05(+1.83%)
May 06, 2014	57.26	57.89	57.00	57.66	3,577,494	+0.24(+0.42%)
May 05, 2014	56.53	57.65	56.48	57.42	3,178,565	+0.77(+1.36%)
May 02, 2014	56.45	57.13	56.40	56.65	3,330,939	-0.01(-0.02%)
May 01, 2014	56.89	56.91	56.32	56.66	3,579,842	-0.05(-0.09%)
Apr 30, 2014	55.97	57.27	55.69	56.71	8,716,584	+0.94(+1.68%)
Apr 29, 2014	55.31	56.74	55.02	55.77	9,925,876	+0.14(+0.25%)
Apr 28, 2014	56.24	56.36	55.09	55.63	5,666,912	-0.19(-0.34%)
Apr 25, 2014	56.00	56.15	55.59	55.82	5,228,165	-0.26(-0.47%)
Apr 24, 2014	56.41	56.53	55.66	56.08	3,748,147	-0.07(-0.13%)
Apr 23, 2014	56.57	57.13	55.73	56.16	5,880,188	-0.59(-1.04%)
Apr 22, 2014	56.60	57.19	56.16	56.75	4,059,686	+0.63(+1.12%)
Apr 21, 2014	56.84	56.84	55.85	56.12	4,079,170	+0.08(+0.14%)
Apr 17, 2014	55.74	56.04	56.04	56.04	5,391,987	+0.40(+0.71%)
Apr 16, 2014	55.60	56.04	54.95	55.65	5,908,856	+1.16(+2.13%)
Apr 15, 2014	53.80	54.56	53.42	54.48	6,151,017	+0.85(+1.59%)
Apr 14, 2014	53.46	53.89	53.18	53.63	4,222,064	+0.63(+1.19%)
Apr 11, 2014	51.96	53.69	51.96	53.00	6,205,177	-0.16(-0.31%)
Apr 10, 2014	54.11	54.11	53.04	53.16	7,362,847	-0.71(-1.31%)
Apr 09, 2014	53.09	54.18	52.88	53.87	4,903,641	+0.91(+1.72%)
Apr 08, 2014	53.02	53.41	52.63	52.96	5,568,319	-0.05(-0.09%)
Apr 07, 2014	53.99	54.20	52.63	53.01	6,439,669	-1.16(-2.15%)
Apr 04, 2014	55.67	55.90	54.14	54.17	5,527,411	-0.87(-1.58%)
Apr 03, 2014	54.80	55.31	54.64	55.04	4,219,208	+0.12(+0.21%)
Apr 02, 2014	54.06	54.95	53.91	54.92	4,132,468	+0.91(+1.69%)
Apr 01, 2014	54.24	54.25	53.84	54.01	5,985,750	-0.10(-0.19%)
Mar 31, 2014	54.48	54.62	54.01	54.11	4,254,323	+0.34(+0.63%)
Mar 28, 2014	53.10	54.01	53.05	53.77	4,102,085	+0.62(+1.17%)
Mar 27, 2014	54.61	54.63	53.14	53.15	7,702,675	-1.53(-2.80%)
Mar 26, 2014	55.59	55.59	54.67	54.68	5,412,392	-0.42(-0.76%)
Mar 25, 2014	54.95	55.66	54.92	55.10	5,943,509	+0.61(+1.12%)
Mar 24, 2014	55.07	55.31	54.22	54.50	5,849,265	-0.29(-0.52%)
Mar 21, 2014	55.09	55.20	54.73	54.78	6,420,690	-0.13(-0.24%)
Mar 20, 2014	54.49	54.94	54.30	54.92	3,691,368	+0.34(+0.62%)
Mar 19, 2014	55.32	55.32	54.06	54.58	5,623,779	-0.61(-1.10%)
Mar 18, 2014	55.22	55.43	55.09	55.18	6,543,232	+0.06(+0.11%)
Mar 17, 2014	54.50	55.38	54.46	55.12	3,757,960	+1.02(+1.89%)
Mar 14, 2014	54.03	54.81	53.99	54.10	5,550,264	-0.07(-0.12%)
Mar 13, 2014	55.15	55.38	54.05	54.17	5,120,703	-0.69(-1.25%)
Mar 12, 2014	54.69	55.26	54.42	54.86	4,650,442	-0.17(-0.31%)
Mar 11, 2014	55.43	55.73	54.94	55.03	4,646,826	-0.36(-0.65%)
Mar 10, 2014	55.13	55.47	54.76	55.38	3,823,421	+0.08(+0.14%)
Mar 07, 2014	55.55	55.71	54.94	55.31	4,403,457	-0.10(-0.18%)
Mar 06, 2014	55.10	55.94	55.08	55.40	6,785,469	+0.58(+1.07%)
Mar 05, 2014	54.54	54.98	54.47	54.82	4,798,053	+0.26(+0.47%)
Mar 04, 2014	54.53	54.64	54.06	54.56	4,940,101	+0.74(+1.37%)

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.