Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	57.84	57.89	57.40	57.70	399,834	-0.25(-0.43%)
May 29, 2014	58.09	58.23	57.55	57.95	305,794	+0.02(+0.03%)
May 28, 2014	57.60	58.19	57.13	57.93	457,563	+0.35(+0.61%)
May 27, 2014	57.40	57.68	57.20	57.58	360,008	+0.39(+0.68%)
May 23, 2014	56.66	57.19	57.19	57.19	626,700	+0.31(+0.55%)
May 22, 2014	56.36	57.24	56.31	56.88	358,024	+0.56(+0.99%)
May 21, 2014	56.26	56.84	55.87	56.32	890,117	+0.17(+0.30%)
May 20, 2014	56.64	56.64	55.96	56.15	545,677	-0.45(-0.80%)
May 19, 2014	56.11	56.76	56.01	56.60	703,145	+0.34(+0.60%)
May 16, 2014	56.21	56.43	55.66	56.26	567,178	+0.00(+0.00%)
May 15, 2014	56.13	56.37	55.12	56.26	745,241	+0.13(+0.23%)
May 14, 2014	56.35	56.41	55.82	56.13	548,714	-0.25(-0.44%)
May 13, 2014	56.54	56.88	56.27	56.38	569,675	-0.18(-0.32%)
May 12, 2014	55.41	56.73	55.37	56.56	688,729	+1.48(+2.69%)
May 09, 2014	54.89	55.19	54.29	55.08	904,990	+0.01(+0.02%)
May 08, 2014	54.71	56.04	54.47	55.07	858,802	+0.37(+0.68%)
May 07, 2014	54.87	54.98	53.78	54.70	882,235	+0.30(+0.55%)
May 06, 2014	55.71	55.80	54.28	54.40	1,107,242	-1.59(-2.84%)
May 05, 2014	56.08	56.50	55.46	55.99	850,761	-0.59(-1.04%)
May 02, 2014	56.56	57.30	56.34	56.58	632,313	+0.08(+0.14%)
May 01, 2014	56.81	57.48	56.23	56.50	600,345	-0.25(-0.44%)
Apr 30, 2014	56.20	57.05	55.85	56.75	559,907	+0.54(+0.96%)
Apr 29, 2014	56.57	56.94	56.11	56.21	783,304	-0.02(-0.04%)
Apr 28, 2014	56.91	57.46	55.48	56.23	721,019	-0.23(-0.41%)
Apr 25, 2014	57.60	57.78	56.42	56.46	778,582	-1.81(-3.11%)
Apr 24, 2014	59.62	59.67	57.67	58.27	838,037	-1.57(-2.62%)
Apr 23, 2014	60.05	60.25	59.53	59.84	369,746	-0.23(-0.38%)
Apr 22, 2014	59.47	60.34	59.10	60.07	310,822	+0.83(+1.40%)
Apr 21, 2014	59.45	59.95	58.87	59.24	313,527	-0.18(-0.30%)
Apr 17, 2014	59.06	59.42	59.42	59.42	209,000	+0.32(+0.54%)
Apr 16, 2014	58.96	59.11	57.76	59.10	392,042	+0.64(+1.09%)
Apr 15, 2014	58.08	58.76	57.11	58.46	386,773	+0.72(+1.25%)
Apr 14, 2014	58.17	58.29	57.14	57.74	620,146	+0.04(+0.07%)
Apr 11, 2014	58.77	59.26	57.45	57.70	471,018	-1.54(-2.60%)
Apr 10, 2014	60.37	61.00	59.05	59.24	599,472	-1.17(-1.94%)
Apr 09, 2014	59.42	60.52	58.95	60.41	463,568	+1.38(+2.34%)
Apr 08, 2014	59.01	59.48	58.31	59.03	466,099	+0.06(+0.10%)
Apr 07, 2014	59.33	59.50	58.51	58.97	699,665	-0.67(-1.12%)
Apr 04, 2014	60.68	60.98	59.33	59.64	823,025	-0.48(-0.80%)
Apr 03, 2014	60.97	61.20	59.78	60.12	386,667	-0.69(-1.13%)
Apr 02, 2014	59.90	60.83	59.57	60.81	557,792	+1.02(+1.71%)
Apr 01, 2014	59.40	59.90	59.21	59.79	470,629	+0.43(+0.72%)
Mar 31, 2014	58.16	59.51	58.11	59.36	609,277	+2.00(+3.49%)
Mar 28, 2014	57.20	58.36	57.14	57.36	361,864	+0.36(+0.63%)
Mar 27, 2014	58.09	58.29	56.72	57.00	470,788	-1.08(-1.86%)
Mar 26, 2014	58.92	59.33	57.32	58.08	602,694	-0.44(-0.75%)
Mar 25, 2014	58.03	58.76	57.77	58.52	713,169	+1.18(+2.06%)
Mar 24, 2014	57.72	58.12	56.78	57.34	410,301	-0.06(-0.10%)
Mar 21, 2014	56.97	58.12	56.91	57.40	914,517	+0.82(+1.45%)
Mar 20, 2014	56.75	57.07	56.27	56.58	413,894	-0.24(-0.42%)
Mar 19, 2014	56.48	56.91	56.09	56.82	734,633	+0.23(+0.41%)
Mar 18, 2014	55.09	56.63	55.08	56.59	609,087	+1.56(+2.83%)
Mar 17, 2014	53.92	55.08	53.65	55.03	596,125	+1.38(+2.57%)
Mar 14, 2014	54.09	54.92	53.56	53.65	476,897	-0.66(-1.22%)
Mar 13, 2014	55.41	55.64	54.06	54.31	458,763	-0.92(-1.67%)
Mar 12, 2014	54.60	55.30	54.22	55.23	555,503	+0.22(+0.40%)
Mar 11, 2014	56.09	56.18	54.73	55.01	528,404	-1.00(-1.79%)
Mar 10, 2014	56.33	56.50	55.69	56.01	551,691	-0.53(-0.94%)
Mar 07, 2014	56.11	56.63	55.96	56.54	697,220	+0.87(+1.56%)
Mar 06, 2014	55.78	56.08	55.58	55.67	312,045	-0.02(-0.04%)
Mar 05, 2014	55.85	56.22	55.57	55.69	393,986	-0.22(-0.39%)
Mar 04, 2014	55.79	56.49	55.79	55.91	538,338	+0.87(+1.58%)

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.