Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	55.53	56.67	55.41	56.53	1,210,527	+1.22(+2.20%)
May 29, 2014	55.42	55.59	54.94	55.32	1,068,282	-0.10(-0.19%)
May 28, 2014	56.21	56.22	55.37	55.42	813,113	-0.92(-1.64%)
May 27, 2014	55.65	56.40	55.24	56.34	1,335,231	+0.92(+1.66%)
May 23, 2014	55.39	55.42	55.42	55.42	660,397	+0.02(+0.03%)
May 22, 2014	55.66	56.05	55.23	55.40	571,742	-0.22(-0.39%)
May 21, 2014	55.32	56.00	55.12	55.62	1,082,312	+0.33(+0.60%)
May 20, 2014	54.98	55.45	54.39	55.29	1,502,139	-0.07(-0.13%)
May 19, 2014	54.92	55.68	54.69	55.36	862,835	-0.13(-0.24%)
May 16, 2014	54.91	55.52	54.63	55.49	1,340,439	+0.57(+1.05%)
May 15, 2014	55.72	55.72	54.47	54.92	1,729,826	-0.72(-1.30%)
May 14, 2014	55.96	56.02	55.46	55.64	1,509,380	-0.49(-0.88%)
May 13, 2014	57.00	57.20	55.92	56.13	1,239,995	-1.54(-2.68%)
May 12, 2014	57.04	57.75	56.87	57.68	699,370	+0.92(+1.62%)
May 09, 2014	56.06	56.85	55.65	56.76	807,685	+0.88(+1.57%)
May 08, 2014	55.85	56.61	55.70	55.88	937,722	+0.07(+0.12%)
May 07, 2014	56.63	56.80	55.34	55.81	1,318,071	-0.83(-1.47%)
May 06, 2014	57.88	57.93	56.64	56.64	911,767	-1.31(-2.26%)
May 05, 2014	57.70	58.35	57.54	57.95	556,966	-0.22(-0.37%)
May 02, 2014	58.11	58.89	57.62	58.17	780,346	+0.32(+0.55%)
May 01, 2014	58.40	58.77	57.68	57.85	925,423	-0.47(-0.80%)
Apr 30, 2014	57.63	58.38	57.63	58.32	1,076,994	+0.42(+0.73%)
Apr 29, 2014	58.05	58.53	57.23	57.89	1,024,039	+0.27(+0.47%)
Apr 28, 2014	57.28	58.21	56.65	57.62	1,389,839	+0.66(+1.16%)
Apr 25, 2014	58.51	58.51	56.87	56.96	1,129,740	-0.88(-1.51%)
Apr 24, 2014	56.38	58.10	56.17	57.84	3,399,168	-0.56(-0.97%)
Apr 23, 2014	58.74	58.97	58.24	58.40	1,211,805	-0.13(-0.22%)
Apr 22, 2014	57.96	59.05	57.96	58.53	1,174,100	+0.24(+0.42%)
Apr 21, 2014	58.29	58.63	57.88	58.29	1,322,501	-0.03(-0.06%)
Apr 17, 2014	59.07	58.33	58.33	58.33	754,634	+0.31(+0.54%)
Apr 16, 2014	58.49	58.89	57.71	58.01	1,134,030	+0.15(+0.25%)
Apr 15, 2014	58.14	58.78	56.90	57.87	1,062,878	-0.11(-0.19%)
Apr 14, 2014	58.62	58.86	57.49	57.98	738,812	-0.21(-0.36%)
Apr 11, 2014	58.07	59.25	57.68	58.19	1,253,407	-0.44(-0.75%)
Apr 10, 2014	59.84	60.00	58.37	58.63	1,416,874	-1.34(-2.24%)
Apr 09, 2014	58.98	59.98	58.96	59.97	987,257	+1.09(+1.86%)
Apr 08, 2014	58.00	59.72	57.83	58.88	1,485,225	+0.79(+1.36%)
Apr 07, 2014	59.96	59.97	57.44	58.09	1,617,004	-1.88(-3.14%)
Apr 04, 2014	61.80	61.80	59.71	59.97	1,301,273	-1.64(-2.66%)
Apr 03, 2014	63.30	63.30	61.35	61.61	851,787	-1.06(-1.69%)
Apr 02, 2014	62.29	62.72	61.69	62.67	699,796	+0.47(+0.75%)
Apr 01, 2014	61.39	62.25	61.29	62.20	955,255	+0.95(+1.54%)
Mar 31, 2014	60.77	61.53	60.66	61.26	1,016,550	-0.12(-0.20%)
Mar 28, 2014	61.09	62.00	60.93	61.38	761,481	+0.46(+0.75%)
Mar 27, 2014	61.05	61.47	60.49	60.92	1,229,641	-0.16(-0.27%)
Mar 26, 2014	62.43	62.68	61.04	61.08	1,190,195	-1.22(-1.96%)
Mar 25, 2014	63.95	63.95	62.19	62.31	1,536,588	-1.18(-1.86%)
Mar 24, 2014	64.64	64.95	62.57	63.49	1,359,904	-1.01(-1.57%)
Mar 21, 2014	64.40	64.78	63.84	64.50	2,550,563	+0.26(+0.41%)
Mar 20, 2014	63.38	64.28	63.38	64.24	727,883	+0.44(+0.69%)
Mar 19, 2014	64.17	64.41	63.26	63.80	1,116,914	-0.39(-0.61%)
Mar 18, 2014	62.99	64.28	62.84	64.19	1,358,468	+1.47(+2.34%)
Mar 17, 2014	62.02	63.04	61.77	62.72	1,138,983	+1.09(+1.77%)
Mar 14, 2014	61.45	62.33	61.40	61.63	891,143	+0.16(+0.27%)
Mar 13, 2014	62.65	63.00	61.23	61.47	802,789	-1.06(-1.69%)
Mar 12, 2014	62.31	62.55	61.94	62.52	716,463	-0.03(-0.04%)
Mar 11, 2014	63.06	63.18	62.49	62.55	1,080,733	-0.37(-0.59%)
Mar 10, 2014	63.04	63.20	62.52	62.92	1,014,746	-0.15(-0.23%)
Mar 07, 2014	62.96	63.30	62.45	63.07	925,551	+0.37(+0.59%)
Mar 06, 2014	62.53	63.06	61.80	62.70	809,603	+0.48(+0.77%)
Mar 05, 2014	61.96	62.87	61.96	62.22	977,330	+0.00(+0.00%)
Mar 04, 2014	61.54	62.63	61.54	62.22	1,500,270	+1.38(+2.27%)

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.