Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	61.49	61.51	60.80	61.07	5,284,594	-0.48(-0.78%)
May 29, 2014	60.82	61.64	60.43	61.55	3,177,608	+0.83(+1.37%)
May 28, 2014	60.62	61.27	60.42	60.72	5,055,660	+0.32(+0.53%)
May 27, 2014	60.75	61.15	60.26	60.40	5,265,592	-0.19(-0.31%)
May 23, 2014	59.92	60.59	60.59	60.59	3,015,055	+0.44(+0.73%)
May 22, 2014	60.11	60.39	59.84	60.15	2,935,558	-0.06(-0.10%)
May 21, 2014	59.77	60.35	59.66	60.21	4,755,518	+0.71(+1.20%)
May 20, 2014	59.23	59.94	59.14	59.50	4,356,018	+0.12(+0.21%)
May 19, 2014	58.98	60.22	58.93	59.37	5,802,043	+0.40(+0.69%)
May 16, 2014	58.45	59.08	58.05	58.97	3,617,205	+0.55(+0.94%)
May 15, 2014	58.99	59.09	57.83	58.42	4,865,817	-0.82(-1.38%)
May 14, 2014	59.10	59.54	58.73	59.23	3,891,760	+0.36(+0.60%)
May 13, 2014	59.32	59.56	58.83	58.88	4,322,452	-0.18(-0.30%)
May 12, 2014	59.00	59.32	58.82	59.05	3,863,084	+0.51(+0.87%)
May 09, 2014	58.16	58.56	57.54	58.54	3,770,010	+0.61(+1.06%)
May 08, 2014	58.60	59.10	57.60	57.93	6,124,824	-0.81(-1.38%)
May 07, 2014	57.88	58.77	57.61	58.74	4,156,511	+1.05(+1.83%)
May 06, 2014	57.29	57.92	57.02	57.69	3,575,836	+0.24(+0.42%)
May 05, 2014	56.56	57.68	56.50	57.45	3,177,091	+0.77(+1.36%)
May 02, 2014	56.48	57.15	56.43	56.67	3,329,395	-0.01(-0.02%)
May 01, 2014	56.91	56.94	56.35	56.69	3,578,182	-0.05(-0.09%)
Apr 30, 2014	55.99	57.29	55.71	56.74	8,712,543	+0.94(+1.68%)
Apr 29, 2014	55.34	56.77	55.05	55.80	9,921,274	+0.14(+0.25%)
Apr 28, 2014	56.27	56.39	55.12	55.66	5,664,285	-0.19(-0.34%)
Apr 25, 2014	56.03	56.18	55.61	55.85	5,225,741	-0.26(-0.47%)
Apr 24, 2014	56.44	56.55	55.69	56.11	3,746,409	-0.07(-0.13%)
Apr 23, 2014	56.60	57.16	55.75	56.18	5,877,462	-0.59(-1.04%)
Apr 22, 2014	56.63	57.21	56.19	56.77	4,057,804	+0.63(+1.12%)
Apr 21, 2014	56.87	56.87	55.88	56.15	4,077,278	+0.08(+0.14%)
Apr 17, 2014	55.77	56.07	56.07	56.07	5,389,487	+0.40(+0.71%)
Apr 16, 2014	55.63	56.07	54.97	55.67	5,906,116	+1.16(+2.13%)
Apr 15, 2014	53.82	54.58	53.44	54.51	6,148,165	+0.85(+1.59%)
Apr 14, 2014	53.48	53.91	53.21	53.66	4,220,107	+0.63(+1.19%)
Apr 11, 2014	51.98	53.71	51.98	53.02	6,202,300	-0.16(-0.31%)
Apr 10, 2014	54.13	54.13	53.06	53.19	7,359,433	-0.71(-1.31%)
Apr 09, 2014	53.12	54.21	52.90	53.89	4,901,368	+0.91(+1.72%)
Apr 08, 2014	53.05	53.43	52.65	52.98	5,565,737	-0.05(-0.09%)
Apr 07, 2014	54.01	54.23	52.65	53.03	6,436,683	-1.16(-2.15%)
Apr 04, 2014	55.70	55.92	54.16	54.19	5,524,848	-0.87(-1.58%)
Apr 03, 2014	54.83	55.34	54.66	55.06	4,217,251	+0.12(+0.21%)
Apr 02, 2014	54.09	54.98	53.93	54.95	4,130,552	+0.91(+1.69%)
Apr 01, 2014	54.27	54.27	53.86	54.03	5,982,975	-0.10(-0.19%)
Mar 31, 2014	54.50	54.65	54.03	54.14	4,252,350	+0.34(+0.63%)
Mar 28, 2014	53.12	54.03	53.08	53.80	4,100,183	+0.62(+1.17%)
Mar 27, 2014	54.63	54.66	53.16	53.18	7,699,104	-1.53(-2.80%)
Mar 26, 2014	55.62	55.62	54.70	54.71	5,409,883	-0.42(-0.76%)
Mar 25, 2014	54.97	55.68	54.95	55.13	5,940,754	+0.61(+1.12%)
Mar 24, 2014	55.10	55.33	54.25	54.52	5,846,553	-0.29(-0.52%)
Mar 21, 2014	55.12	55.23	54.75	54.81	6,417,713	-0.13(-0.24%)
Mar 20, 2014	54.52	54.97	54.33	54.94	3,689,656	+0.34(+0.62%)
Mar 19, 2014	55.34	55.34	54.09	54.60	5,621,171	-0.61(-1.10%)
Mar 18, 2014	55.25	55.46	55.12	55.21	6,540,198	+0.06(+0.11%)
Mar 17, 2014	54.52	55.40	54.49	55.15	3,756,217	+1.02(+1.89%)
Mar 14, 2014	54.06	54.84	54.01	54.13	5,547,690	-0.07(-0.12%)
Mar 13, 2014	55.18	55.40	54.07	54.19	5,118,329	-0.69(-1.25%)
Mar 12, 2014	54.72	55.29	54.44	54.88	4,648,285	-0.17(-0.31%)
Mar 11, 2014	55.46	55.75	54.97	55.05	4,644,671	-0.36(-0.65%)
Mar 10, 2014	55.15	55.50	54.78	55.41	3,821,648	+0.08(+0.14%)
Mar 07, 2014	55.58	55.74	54.97	55.33	4,401,415	-0.10(-0.18%)
Mar 06, 2014	55.13	55.96	55.11	55.43	6,782,323	+0.58(+1.07%)
Mar 05, 2014	54.56	55.00	54.50	54.84	4,795,828	+0.26(+0.47%)
Mar 04, 2014	54.56	54.66	54.09	54.59	4,937,811	+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.