Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	59.25	60.08	59.03	60.00	1,499,717	+0.71(+1.20%)
May 29, 2014	59.23	59.34	58.57	59.29	1,226,444	+0.14(+0.23%)
May 28, 2014	58.43	59.51	58.27	59.15	1,458,400	+0.71(+1.21%)
May 27, 2014	58.54	59.13	58.11	58.44	985,469	+0.11(+0.19%)
May 23, 2014	57.85	58.33	58.33	58.33	711,415	+0.54(+0.94%)
May 22, 2014	57.82	58.15	57.61	57.79	709,535	-0.02(-0.03%)
May 21, 2014	57.35	57.98	57.35	57.81	750,713	+0.78(+1.36%)
May 20, 2014	57.68	57.74	56.89	57.03	1,106,214	-0.69(-1.20%)
May 19, 2014	57.22	57.81	56.85	57.73	885,031	+0.47(+0.82%)
May 16, 2014	56.96	57.26	56.46	57.26	1,381,582	+0.03(+0.06%)
May 15, 2014	58.02	58.12	56.74	57.22	982,141	-1.16(-1.99%)
May 14, 2014	58.87	58.87	58.21	58.39	1,271,064	-0.30(-0.51%)
May 13, 2014	59.05	59.05	58.44	58.69	1,011,176	-0.11(-0.19%)
May 12, 2014	58.36	59.03	58.02	58.80	846,030	+0.85(+1.46%)
May 09, 2014	57.55	58.05	57.14	57.95	1,403,862	+0.36(+0.62%)
May 08, 2014	57.60	58.61	57.33	57.60	821,493	-0.22(-0.38%)
May 07, 2014	57.92	57.93	56.93	57.81	1,121,140	+0.13(+0.22%)
May 06, 2014	58.10	58.34	57.68	57.68	932,406	-0.44(-0.75%)
May 05, 2014	58.02	58.31	57.60	58.12	1,133,986	-0.06(-0.11%)
May 02, 2014	58.12	59.12	58.10	58.19	1,122,709	+0.42(+0.73%)
May 01, 2014	57.62	57.84	57.19	57.77	1,695,773	+0.15(+0.25%)
Apr 30, 2014	57.77	57.99	57.39	57.62	1,408,301	-0.27(-0.47%)
Apr 29, 2014	57.39	57.94	57.27	57.89	1,330,556	+0.63(+1.10%)
Apr 28, 2014	59.08	59.08	56.61	57.26	2,492,806	-1.41(-2.41%)
Apr 25, 2014	60.08	60.23	58.48	58.68	1,625,157	-1.66(-2.76%)
Apr 24, 2014	59.74	60.58	59.13	60.34	1,980,020	+1.28(+2.17%)
Apr 23, 2014	59.13	59.52	58.73	59.06	2,315,647	-0.08(-0.14%)
Apr 22, 2014	58.31	59.36	58.26	59.14	1,460,769	+1.00(+1.72%)
Apr 21, 2014	57.99	58.27	57.73	58.14	1,198,510	+0.09(+0.15%)
Apr 17, 2014	57.52	58.05	58.05	58.05	1,604,956	+0.42(+0.73%)
Apr 16, 2014	57.59	57.77	57.23	57.63	1,519,747	+0.69(+1.21%)
Apr 15, 2014	57.17	57.30	55.83	56.94	1,743,358	+0.30(+0.53%)
Apr 14, 2014	56.89	57.37	56.19	56.64	2,087,511	+0.57(+1.01%)
Apr 11, 2014	56.67	57.10	55.90	56.08	1,336,223	-0.95(-1.66%)
Apr 10, 2014	58.35	58.53	56.81	57.02	1,104,542	-1.18(-2.03%)
Apr 09, 2014	57.48	58.66	57.43	58.20	1,957,261	+0.82(+1.44%)
Apr 08, 2014	57.36	58.01	57.22	57.38	1,530,643	+0.02(+0.04%)
Apr 07, 2014	58.39	58.39	56.79	57.35	1,746,294	-1.11(-1.91%)
Apr 04, 2014	59.82	60.20	58.34	58.47	1,138,220	-0.81(-1.36%)
Apr 03, 2014	60.17	60.34	59.11	59.28	1,206,222	-1.03(-1.71%)
Apr 02, 2014	59.94	60.51	59.85	60.31	1,379,310	+0.44(+0.74%)
Apr 01, 2014	59.55	60.19	59.41	59.87	2,056,102	+0.72(+1.22%)
Mar 31, 2014	59.06	59.73	59.06	59.15	1,525,448	+0.45(+0.77%)
Mar 28, 2014	58.10	59.42	57.98	58.69	1,405,426	+0.93(+1.61%)
Mar 27, 2014	57.32	57.86	56.83	57.77	2,250,379	+0.44(+0.76%)
Mar 26, 2014	59.03	59.09	57.33	57.33	1,738,819	-1.57(-2.67%)
Mar 25, 2014	58.61	59.07	58.31	58.90	1,242,105	+0.67(+1.15%)
Mar 24, 2014	59.03	59.23	58.08	58.23	1,119,749	-0.67(-1.14%)
Mar 21, 2014	59.25	59.39	58.65	58.90	1,603,400	+0.26(+0.44%)
Mar 20, 2014	58.88	59.18	58.39	58.65	1,264,644	-0.54(-0.91%)
Mar 19, 2014	59.51	59.94	58.79	59.19	1,186,239	-0.42(-0.70%)
Mar 18, 2014	59.00	59.85	59.00	59.61	947,655	+0.61(+1.03%)
Mar 17, 2014	58.76	59.02	58.51	59.00	1,089,126	+0.74(+1.28%)
Mar 14, 2014	58.15	58.97	58.09	58.26	2,100,281	-0.02(-0.03%)
Mar 13, 2014	59.81	59.83	58.16	58.27	3,500,377	-1.39(-2.33%)
Mar 12, 2014	59.85	60.11	59.43	59.66	1,453,101	-0.51(-0.85%)
Mar 11, 2014	60.53	60.82	60.00	60.17	1,711,212	+0.14(+0.23%)
Mar 10, 2014	60.78	60.92	59.61	60.04	1,509,792	-0.82(-1.35%)
Mar 07, 2014	61.31	61.60	60.70	60.86	1,171,558	-0.03(-0.05%)
Mar 06, 2014	60.16	61.35	60.09	60.89	1,657,152	+0.76(+1.26%)
Mar 05, 2014	60.01	60.25	59.78	60.13	1,382,177	+0.12(+0.20%)
Mar 04, 2014	58.73	60.04	58.59	60.01	2,221,269	+1.54(+2.64%)

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.