Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	56.24	56.34	55.98	56.20	3,149,906	+0.08(+0.15%)
May 29, 2014	55.84	56.12	55.65	56.11	1,504,568	+0.49(+0.87%)
May 28, 2014	56.22	56.27	55.58	55.62	1,775,416	-0.30(-0.54%)
May 27, 2014	55.72	55.93	55.62	55.93	1,660,959	+0.32(+0.57%)
May 23, 2014	55.24	55.61	55.61	55.61	1,564,089	+0.45(+0.81%)
May 22, 2014	54.93	55.21	54.67	55.16	835,804	+0.35(+0.64%)
May 21, 2014	55.06	55.06	54.60	54.81	1,844,468	+0.11(+0.21%)
May 20, 2014	55.12	55.12	54.57	54.70	2,332,390	-0.35(-0.63%)
May 19, 2014	54.67	55.10	54.56	55.05	1,590,278	+0.17(+0.31%)
May 16, 2014	54.24	54.90	53.92	54.88	2,594,518	+0.75(+1.38%)
May 15, 2014	54.91	55.01	53.93	54.13	2,984,603	-0.95(-1.72%)
May 14, 2014	55.73	55.79	54.97	55.07	1,421,702	-0.59(-1.05%)
May 13, 2014	55.65	55.80	55.43	55.66	1,761,017	+0.02(+0.04%)
May 12, 2014	55.00	55.80	55.00	55.64	1,862,878	+0.58(+1.05%)
May 09, 2014	54.74	55.19	54.67	55.06	1,917,601	+0.16(+0.28%)
May 08, 2014	54.53	55.13	54.40	54.91	2,598,562	+0.27(+0.50%)
May 07, 2014	54.48	54.67	53.92	54.63	2,995,576	+0.28(+0.52%)
May 06, 2014	54.62	54.73	54.28	54.35	2,313,496	-0.57(-1.04%)
May 05, 2014	54.50	54.98	54.13	54.92	1,729,415	+0.23(+0.43%)
May 02, 2014	54.80	55.15	54.52	54.69	2,495,501	-0.06(-0.10%)
May 01, 2014	54.99	55.20	54.57	54.74	1,825,196	-0.24(-0.44%)
Apr 30, 2014	53.64	55.26	53.63	54.98	3,021,743	+0.68(+1.26%)
Apr 29, 2014	53.71	54.40	53.61	54.30	2,678,631	+0.92(+1.73%)
Apr 28, 2014	53.63	53.97	52.89	53.37	3,002,529	+0.01(+0.03%)
Apr 25, 2014	53.77	54.07	53.25	53.36	2,038,590	-0.68(-1.25%)
Apr 24, 2014	54.19	54.32	53.83	54.04	2,167,617	+0.23(+0.43%)
Apr 23, 2014	53.50	53.93	53.50	53.80	1,955,990	-0.03(-0.05%)
Apr 22, 2014	53.69	54.03	53.43	53.83	1,672,373	+0.19(+0.35%)
Apr 21, 2014	53.44	53.91	53.44	53.64	1,312,390	-0.18(-0.33%)
Apr 17, 2014	53.06	53.82	53.82	53.82	3,293,648	+0.62(+1.17%)
Apr 16, 2014	53.39	53.39	52.68	53.20	2,710,519	+0.25(+0.47%)
Apr 15, 2014	52.40	52.99	52.05	52.95	2,990,056	+0.59(+1.13%)
Apr 14, 2014	52.48	52.59	51.75	52.36	2,806,833	+0.36(+0.69%)
Apr 11, 2014	52.66	53.10	51.97	52.00	3,871,607	-1.05(-1.98%)
Apr 10, 2014	55.07	55.10	53.05	53.05	5,270,865	-0.47(-0.87%)
Apr 09, 2014	53.23	53.57	52.94	53.52	2,245,757	+0.23(+0.42%)
Apr 08, 2014	53.22	53.56	53.01	53.29	2,358,214	+0.20(+0.39%)
Apr 07, 2014	53.58	53.73	52.91	53.09	2,402,273	-0.39(-0.73%)
Apr 04, 2014	54.85	54.86	53.44	53.47	2,868,777	-1.09(-2.00%)
Apr 03, 2014	55.00	55.01	54.32	54.57	1,670,690	-0.21(-0.39%)
Apr 02, 2014	54.59	54.93	54.49	54.78	2,360,439	+0.12(+0.22%)
Apr 01, 2014	54.34	54.68	54.05	54.66	2,006,618	+0.17(+0.31%)
Mar 31, 2014	54.40	54.74	54.15	54.49	2,058,288	+0.22(+0.40%)
Mar 28, 2014	54.31	54.78	54.00	54.27	1,874,684	+0.20(+0.37%)
Mar 27, 2014	53.64	54.11	53.28	54.07	3,065,666	+0.33(+0.62%)
Mar 26, 2014	54.38	54.48	53.74	53.74	1,984,618	-0.34(-0.63%)
Mar 25, 2014	54.09	54.55	53.80	54.08	2,259,514	+0.16(+0.30%)
Mar 24, 2014	54.91	55.01	53.71	53.92	2,779,502	-0.92(-1.67%)
Mar 21, 2014	55.95	55.99	54.66	54.83	6,575,481	-0.42(-0.75%)
Mar 20, 2014	54.91	55.38	54.77	55.25	1,666,823	+0.04(+0.06%)
Mar 19, 2014	55.77	55.77	54.87	55.22	1,963,558	-0.49(-0.89%)
Mar 18, 2014	55.27	55.74	55.21	55.71	2,488,227	+0.35(+0.64%)
Mar 17, 2014	54.95	55.36	54.81	55.36	3,664,145	+0.66(+1.21%)
Mar 14, 2014	54.69	54.88	54.17	54.69	3,276,620	+0.39(+0.73%)
Mar 13, 2014	54.86	54.98	54.09	54.30	3,925,790	-0.49(-0.90%)
Mar 12, 2014	54.50	54.85	54.31	54.79	2,367,988	+0.19(+0.35%)
Mar 11, 2014	54.91	54.99	54.40	54.60	1,948,610	-0.22(-0.40%)
Mar 10, 2014	55.09	55.18	54.51	54.82	2,420,482	-0.25(-0.45%)
Mar 07, 2014	54.99	55.32	54.77	55.06	2,292,685	+0.37(+0.68%)
Mar 06, 2014	54.59	54.83	54.42	54.69	1,915,151	+0.22(+0.40%)
Mar 05, 2014	54.67	54.80	54.31	54.48	2,356,645	-0.51(-0.93%)
Mar 04, 2014	54.46	55.04	54.36	54.99	3,684,393	+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.