Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	59.37	59.69	59.04	59.59	1,953,681	+0.04(+0.07%)
May 29, 2014	59.69	60.01	59.03	59.55	1,894,508	-0.06(-0.10%)
May 28, 2014	58.47	59.84	58.42	59.61	2,762,116	+1.29(+2.20%)
May 27, 2014	58.58	59.17	58.21	58.32	1,623,659	+0.20(+0.34%)
May 23, 2014	56.93	58.12	58.12	58.12	1,373,658	+1.02(+1.78%)
May 22, 2014	57.06	57.51	56.85	57.11	443,112	+0.05(+0.09%)
May 21, 2014	57.07	57.49	56.47	57.06	1,459,636	+0.23(+0.40%)
May 20, 2014	57.78	57.82	56.46	56.83	1,653,514	-1.07(-1.84%)
May 19, 2014	57.15	57.94	57.07	57.89	908,683	+0.52(+0.90%)
May 16, 2014	57.09	57.39	56.59	57.38	2,427,714	+0.44(+0.77%)
May 15, 2014	57.97	58.12	56.38	56.94	2,554,886	-1.34(-2.31%)
May 14, 2014	59.08	59.08	58.20	58.28	1,540,192	-0.87(-1.47%)
May 13, 2014	59.13	59.71	59.04	59.15	1,511,886	+0.14(+0.24%)
May 12, 2014	58.36	59.05	58.31	59.01	2,093,181	+1.07(+1.84%)
May 09, 2014	58.65	58.65	57.55	57.94	2,722,779	-0.73(-1.24%)
May 08, 2014	58.40	59.32	58.33	58.67	2,284,384	+0.17(+0.29%)
May 07, 2014	58.65	59.15	58.13	58.50	2,817,819	+0.09(+0.15%)
May 06, 2014	59.07	59.21	58.33	58.41	1,579,709	-0.96(-1.61%)
May 05, 2014	59.27	59.59	58.85	59.37	1,000,881	-0.25(-0.42%)
May 02, 2014	59.64	59.99	59.51	59.62	1,154,213	-0.11(-0.18%)
May 01, 2014	59.53	60.06	59.29	59.73	1,616,135	+0.16(+0.27%)
Apr 30, 2014	58.49	59.59	58.33	59.57	2,066,381	+0.90(+1.53%)
Apr 29, 2014	58.67	58.74	57.96	58.67	1,572,340	+0.39(+0.67%)
Apr 28, 2014	58.89	58.95	57.28	58.28	2,289,306	-0.26(-0.44%)
Apr 25, 2014	59.11	59.29	58.20	58.54	2,023,448	-0.83(-1.39%)
Apr 24, 2014	59.95	60.04	58.82	59.37	2,925,586	-0.25(-0.42%)
Apr 23, 2014	59.16	60.42	58.80	59.62	6,137,304	+1.85(+3.21%)
Apr 22, 2014	57.41	58.40	57.09	57.76	4,047,451	+0.32(+0.55%)
Apr 21, 2014	57.57	57.70	56.94	57.45	1,279,670	-0.15(-0.26%)
Apr 17, 2014	57.75	57.59	57.59	57.59	3,031,526	-0.16(-0.28%)
Apr 16, 2014	58.24	58.24	56.01	57.75	4,907,179	+2.40(+4.34%)
Apr 15, 2014	55.12	55.44	54.21	55.35	2,584,047	+0.31(+0.56%)
Apr 14, 2014	54.86	55.17	54.59	55.04	2,599,297	+0.87(+1.60%)
Apr 11, 2014	54.98	55.57	54.08	54.18	2,677,776	-1.02(-1.84%)
Apr 10, 2014	56.22	56.44	55.07	55.19	3,044,306	-1.03(-1.82%)
Apr 09, 2014	55.16	56.28	54.90	56.22	3,624,488	+1.33(+2.43%)
Apr 08, 2014	54.88	55.24	54.52	54.88	3,728,963	-0.09(-0.16%)
Apr 07, 2014	56.15	56.35	54.41	54.97	4,464,655	-1.29(-2.30%)
Apr 04, 2014	57.98	58.32	55.99	56.27	3,284,420	-1.43(-2.49%)
Apr 03, 2014	57.92	58.39	57.52	57.70	2,061,878	+0.05(+0.09%)
Apr 02, 2014	56.73	57.83	56.60	57.65	2,398,312	+0.72(+1.26%)
Apr 01, 2014	58.51	58.51	56.79	56.94	2,820,336	-0.08(-0.14%)
Mar 31, 2014	56.80	57.27	56.70	57.02	2,832,645	+0.70(+1.24%)
Mar 28, 2014	55.83	56.83	55.65	56.32	3,078,863	+0.84(+1.51%)
Mar 27, 2014	55.87	55.94	54.19	55.48	5,753,572	-0.82(-1.45%)
Mar 26, 2014	58.00	58.12	56.26	56.30	3,306,714	-1.46(-2.53%)
Mar 25, 2014	57.79	58.66	57.39	57.76	2,382,784	+0.10(+0.17%)
Mar 24, 2014	58.79	58.95	57.40	57.66	1,894,638	-0.97(-1.65%)
Mar 21, 2014	58.93	59.61	58.54	58.63	4,489,101	+0.19(+0.32%)
Mar 20, 2014	57.71	58.60	57.54	58.44	2,064,189	+0.54(+0.93%)
Mar 19, 2014	58.30	58.56	57.44	57.90	1,808,079	-0.39(-0.67%)
Mar 18, 2014	58.13	58.64	58.13	58.29	1,734,373	+0.20(+0.34%)
Mar 17, 2014	57.14	58.28	56.91	58.09	2,930,104	+1.41(+2.50%)
Mar 14, 2014	57.27	57.97	56.59	56.68	3,922,174	-0.66(-1.15%)
Mar 13, 2014	58.85	58.94	57.16	57.34	3,090,421	-1.38(-2.36%)
Mar 12, 2014	59.03	59.06	58.39	58.72	2,190,931	-0.88(-1.47%)
Mar 11, 2014	60.77	60.91	59.44	59.60	1,732,643	-1.13(-1.85%)
Mar 10, 2014	61.49	61.49	60.32	60.72	1,382,576	-0.98(-1.58%)
Mar 07, 2014	61.55	62.29	61.48	61.70	2,295,215	+0.62(+1.01%)
Mar 06, 2014	60.81	61.23	60.75	61.08	2,078,856	+0.35(+0.57%)
Mar 05, 2014	60.99	61.33	60.58	60.73	1,339,930	-0.26(-0.42%)
Mar 04, 2014	60.67	61.20	60.51	60.99	1,969,258	+1.10(+1.83%)

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.