Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	56.24	56.33	55.97	56.19	3,150,094	+0.08(+0.15%)
May 29, 2014	55.84	56.11	55.64	56.11	1,504,658	+0.49(+0.87%)
May 28, 2014	56.22	56.27	55.58	55.62	1,775,522	-0.30(-0.54%)
May 27, 2014	55.72	55.92	55.61	55.92	1,661,058	+0.32(+0.57%)
May 23, 2014	55.23	55.61	55.61	55.61	1,564,182	+0.45(+0.81%)
May 22, 2014	54.93	55.20	54.67	55.16	835,854	+0.35(+0.64%)
May 21, 2014	55.06	55.06	54.60	54.81	1,844,578	+0.11(+0.21%)
May 20, 2014	55.11	55.11	54.56	54.70	2,332,529	-0.35(-0.63%)
May 19, 2014	54.67	55.09	54.56	55.04	1,590,372	+0.17(+0.31%)
May 16, 2014	54.24	54.89	53.91	54.87	2,594,672	+0.75(+1.38%)
May 15, 2014	54.90	55.01	53.93	54.13	2,984,781	-0.95(-1.72%)
May 14, 2014	55.73	55.78	54.97	55.07	1,421,786	-0.59(-1.05%)
May 13, 2014	55.64	55.80	55.43	55.66	1,761,122	+0.02(+0.04%)
May 12, 2014	55.00	55.80	55.00	55.64	1,862,989	+0.58(+1.05%)
May 09, 2014	54.74	55.19	54.66	55.06	1,917,715	+0.16(+0.28%)
May 08, 2014	54.53	55.13	54.40	54.90	2,598,716	+0.27(+0.50%)
May 07, 2014	54.48	54.67	53.92	54.63	2,995,755	+0.28(+0.52%)
May 06, 2014	54.61	54.73	54.28	54.34	2,313,634	-0.57(-1.04%)
May 05, 2014	54.50	54.97	54.13	54.92	1,729,518	+0.23(+0.43%)
May 02, 2014	54.80	55.15	54.51	54.68	2,495,650	-0.06(-0.10%)
May 01, 2014	54.99	55.20	54.56	54.74	1,825,305	-0.24(-0.44%)
Apr 30, 2014	53.63	55.25	53.63	54.98	3,021,924	+0.68(+1.26%)
Apr 29, 2014	53.71	54.39	53.61	54.30	2,678,790	+0.92(+1.73%)
Apr 28, 2014	53.63	53.97	52.88	53.37	3,002,708	+0.01(+0.03%)
Apr 25, 2014	53.77	54.07	53.24	53.36	2,038,712	-0.68(-1.25%)
Apr 24, 2014	54.19	54.32	53.82	54.03	2,167,746	+0.23(+0.43%)
Apr 23, 2014	53.50	53.93	53.50	53.80	1,956,107	-0.03(-0.05%)
Apr 22, 2014	53.69	54.03	53.43	53.83	1,672,472	+0.19(+0.35%)
Apr 21, 2014	53.43	53.91	53.43	53.64	1,312,468	-0.18(-0.33%)
Apr 17, 2014	53.06	53.82	53.82	53.82	3,293,844	+0.62(+1.17%)
Apr 16, 2014	53.39	53.39	52.67	53.20	2,710,681	+0.25(+0.47%)
Apr 15, 2014	52.40	52.98	52.05	52.95	2,990,234	+0.59(+1.13%)
Apr 14, 2014	52.48	52.59	51.75	52.36	2,807,001	+0.36(+0.69%)
Apr 11, 2014	52.66	53.10	51.97	52.00	3,871,837	-1.05(-1.98%)
Apr 10, 2014	55.06	55.10	53.05	53.05	5,271,179	-0.47(-0.87%)
Apr 09, 2014	53.22	53.57	52.93	53.51	2,245,891	+0.23(+0.42%)
Apr 08, 2014	53.22	53.55	53.00	53.29	2,358,355	+0.20(+0.39%)
Apr 07, 2014	53.58	53.73	52.91	53.08	2,402,416	-0.39(-0.73%)
Apr 04, 2014	54.85	54.85	53.43	53.47	2,868,948	-1.09(-2.00%)
Apr 03, 2014	54.99	55.01	54.32	54.56	1,670,789	-0.21(-0.39%)
Apr 02, 2014	54.59	54.93	54.49	54.77	2,360,580	+0.12(+0.22%)
Apr 01, 2014	54.34	54.68	54.05	54.65	2,006,738	+0.17(+0.31%)
Mar 31, 2014	54.40	54.74	54.15	54.49	2,058,411	+0.22(+0.40%)
Mar 28, 2014	54.31	54.77	54.00	54.27	1,874,795	+0.20(+0.37%)
Mar 27, 2014	53.63	54.10	53.28	54.07	3,065,849	+0.33(+0.62%)
Mar 26, 2014	54.37	54.48	53.74	53.74	1,984,736	-0.34(-0.63%)
Mar 25, 2014	54.08	54.54	53.80	54.08	2,259,649	+0.16(+0.30%)
Mar 24, 2014	54.91	55.01	53.71	53.91	2,779,667	-0.92(-1.67%)
Mar 21, 2014	55.95	55.99	54.65	54.83	6,575,872	-0.42(-0.75%)
Mar 20, 2014	54.90	55.37	54.77	55.25	1,666,922	+0.04(+0.06%)
Mar 19, 2014	55.77	55.77	54.87	55.21	1,963,675	-0.49(-0.89%)
Mar 18, 2014	55.27	55.74	55.20	55.71	2,488,376	+0.35(+0.64%)
Mar 17, 2014	54.95	55.36	54.80	55.35	3,664,363	+0.66(+1.21%)
Mar 14, 2014	54.68	54.87	54.17	54.69	3,276,815	+0.39(+0.73%)
Mar 13, 2014	54.85	54.98	54.08	54.30	3,926,024	-0.49(-0.90%)
Mar 12, 2014	54.49	54.84	54.30	54.79	2,368,129	+0.19(+0.35%)
Mar 11, 2014	54.91	54.99	54.40	54.60	1,948,726	-0.22(-0.40%)
Mar 10, 2014	55.08	55.17	54.51	54.82	2,420,627	-0.25(-0.45%)
Mar 07, 2014	54.98	55.32	54.77	55.06	2,292,821	+0.37(+0.68%)
Mar 06, 2014	54.58	54.83	54.42	54.69	1,915,266	+0.22(+0.40%)
Mar 05, 2014	54.67	54.80	54.30	54.47	2,356,785	-0.51(-0.93%)
Mar 04, 2014	54.46	55.03	54.36	54.98	3,684,613	+1.25(+2.32%)

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.