Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	61.70	62.04	60.69	61.66	1,253,060	+0.38(+0.61%)
May 29, 2014	58.45	62.02	57.88	61.28	1,607,595	+2.97(+5.08%)
May 28, 2014	58.36	58.76	57.39	58.31	832,219	-0.07(-0.11%)
May 27, 2014	59.51	59.75	57.47	58.38	1,084,140	-1.07(-1.80%)
May 23, 2014	59.50	59.45	59.45	59.45	813,134	-0.51(-0.85%)
May 22, 2014	59.47	60.61	59.02	59.96	466,164	+0.57(+0.96%)
May 21, 2014	57.82	59.79	57.82	59.39	1,134,998	+2.08(+3.63%)
May 20, 2014	58.18	58.53	56.75	57.31	609,746	-0.81(-1.39%)
May 19, 2014	57.49	58.65	57.34	58.12	665,362	+0.39(+0.68%)
May 16, 2014	56.88	57.77	55.34	57.73	901,584	+1.01(+1.79%)
May 15, 2014	58.85	58.85	55.32	56.71	1,929,047	-2.12(-3.60%)
May 14, 2014	60.26	60.82	58.62	58.83	974,780	-1.40(-2.32%)
May 13, 2014	59.82	60.80	59.02	60.23	1,116,964	+0.82(+1.39%)
May 12, 2014	58.55	61.06	58.00	59.40	2,030,877	+1.21(+2.08%)
May 09, 2014	57.41	59.69	57.27	58.19	1,107,300	-0.42(-0.72%)
May 08, 2014	59.29	61.26	57.82	58.62	2,627,854	-3.23(-5.23%)
May 07, 2014	60.22	62.49	58.49	61.85	2,050,241	+2.02(+3.38%)
May 06, 2014	59.95	60.44	59.36	59.83	1,083,323	-0.31(-0.52%)
May 05, 2014	59.69	61.30	59.26	60.14	770,110	-0.11(-0.19%)
May 02, 2014	58.77	60.68	58.33	60.26	1,085,319	+2.04(+3.51%)
May 01, 2014	58.85	60.07	57.43	58.22	779,626	-0.55(-0.93%)
Apr 30, 2014	58.82	59.11	57.34	58.76	954,926	-0.23(-0.39%)
Apr 29, 2014	58.42	59.64	58.06	58.99	1,023,746	+1.03(+1.78%)
Apr 28, 2014	58.40	59.27	56.62	57.96	761,868	-0.39(-0.67%)
Apr 25, 2014	61.49	61.49	58.10	58.35	1,275,423	-3.25(-5.28%)
Apr 24, 2014	60.65	61.99	59.79	61.61	913,255	+1.25(+2.07%)
Apr 23, 2014	60.75	61.41	59.93	60.36	784,089	-0.30(-0.50%)
Apr 22, 2014	61.61	62.67	60.41	60.66	1,165,663	-0.21(-0.35%)
Apr 21, 2014	60.46	60.98	58.70	60.87	1,201,856	+0.96(+1.61%)
Apr 17, 2014	57.75	59.91	59.91	59.91	1,115,152	+2.33(+4.04%)
Apr 16, 2014	57.31	58.45	56.56	57.58	1,072,408	+1.15(+2.04%)
Apr 15, 2014	56.30	57.56	54.58	56.43	1,620,146	-0.85(-1.48%)
Apr 14, 2014	55.90	57.99	55.55	57.28	1,256,265	+2.06(+3.73%)
Apr 11, 2014	53.34	57.77	53.34	55.22	3,069,330	+1.61(+3.00%)
Apr 10, 2014	55.55	55.82	52.63	53.61	1,006,152	-1.98(-3.57%)
Apr 09, 2014	55.03	56.26	54.42	55.59	883,379	+1.19(+2.19%)
Apr 08, 2014	53.23	54.78	52.60	54.40	1,067,008	+1.17(+2.19%)
Apr 07, 2014	54.48	54.56	52.32	53.23	1,346,863	-1.70(-3.09%)
Apr 04, 2014	55.88	56.92	54.21	54.93	804,818	-0.54(-0.97%)
Apr 03, 2014	56.26	56.92	54.74	55.47	1,104,125	-0.87(-1.54%)
Apr 02, 2014	54.30	56.69	54.02	56.34	1,127,967	+2.09(+3.85%)
Apr 01, 2014	54.97	56.08	53.09	54.25	1,240,843	-0.74(-1.34%)
Mar 31, 2014	57.47	57.99	54.73	54.98	1,928,797	-1.95(-3.43%)
Mar 28, 2014	55.82	57.10	55.19	56.93	1,794,255	+1.36(+2.44%)
Mar 27, 2014	53.27	56.28	52.99	55.58	1,110,893	+2.57(+4.85%)
Mar 26, 2014	53.02	53.98	52.24	53.00	910,901	+0.49(+0.93%)
Mar 25, 2014	52.50	53.05	51.48	52.51	607,386	+0.12(+0.23%)
Mar 24, 2014	52.72	53.01	50.80	52.39	840,361	-0.07(-0.12%)
Mar 21, 2014	53.31	54.00	52.30	52.46	1,042,133	-0.79(-1.49%)
Mar 20, 2014	52.50	54.02	51.49	53.25	1,029,734	+0.65(+1.23%)
Mar 19, 2014	53.58	53.89	52.33	52.60	836,224	-1.05(-1.95%)
Mar 18, 2014	52.29	53.71	52.24	53.65	730,629	+1.43(+2.74%)
Mar 17, 2014	52.38	53.06	51.83	52.22	710,519	+0.29(+0.55%)
Mar 14, 2014	51.81	52.55	51.48	51.93	622,794	+0.18(+0.35%)
Mar 13, 2014	52.56	52.65	51.16	51.75	979,518	+0.16(+0.32%)
Mar 12, 2014	50.33	51.89	49.63	51.59	993,092	+0.94(+1.85%)
Mar 11, 2014	51.40	52.64	49.34	50.65	1,328,403	-0.83(-1.62%)
Mar 10, 2014	52.14	52.24	49.84	51.49	1,043,490	-0.69(-1.33%)
Mar 07, 2014	51.65	52.38	51.07	52.18	723,588	+0.91(+1.78%)
Mar 06, 2014	52.24	52.85	50.82	51.26	1,045,871	-1.05(-2.00%)
Mar 05, 2014	53.52	53.85	51.52	52.31	839,542	-1.18(-2.20%)
Mar 04, 2014	53.12	54.03	52.90	53.49	817,637	+0.87(+1.66%)

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.