Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	61.89	62.43	61.64	62.31	5,628,445	+0.11(+0.17%)
May 29, 2014	61.46	62.33	61.31	62.20	5,873,119	+0.87(+1.42%)
May 28, 2014	60.57	61.47	60.57	61.34	5,819,504	+0.94(+1.55%)
May 27, 2014	60.40	60.69	60.01	60.40	2,886,728	+0.12(+0.20%)
May 23, 2014	60.38	60.28	60.28	60.28	4,793,426	-0.05(-0.08%)
May 22, 2014	60.33	60.69	60.07	60.33	2,054,147	-0.03(-0.04%)
May 21, 2014	60.19	60.41	59.78	60.35	2,603,271	+0.37(+0.62%)
May 20, 2014	59.49	60.36	59.46	59.98	3,441,050	+0.27(+0.45%)
May 19, 2014	59.05	60.06	58.96	59.71	4,590,938	+0.37(+0.62%)
May 16, 2014	59.38	59.59	58.82	59.34	5,999,186	-0.09(-0.16%)
May 15, 2014	60.07	60.07	58.94	59.44	5,161,980	-0.64(-1.06%)
May 14, 2014	60.19	60.37	60.02	60.07	4,040,751	-0.10(-0.17%)
May 13, 2014	60.37	60.62	60.03	60.17	3,312,199	-0.01(-0.02%)
May 12, 2014	59.62	60.23	59.42	60.19	5,029,145	+0.77(+1.29%)
May 09, 2014	59.16	59.89	58.72	59.42	7,440,309	+0.57(+0.98%)
May 08, 2014	59.21	60.14	58.04	58.84	5,978,383	+0.18(+0.31%)
May 07, 2014	58.19	58.91	57.87	58.66	5,792,821	+0.90(+1.55%)
May 06, 2014	58.17	58.55	57.77	57.77	5,249,154	-0.36(-0.62%)
May 05, 2014	57.84	58.32	57.71	58.13	3,849,669	+0.00(+0.00%)
May 02, 2014	58.15	58.70	58.00	58.13	2,743,785	-0.05(-0.09%)
May 01, 2014	58.00	58.31	57.73	58.18	5,439,830	+0.16(+0.28%)
Apr 30, 2014	58.32	58.45	57.79	58.02	5,507,308	-0.69(-1.17%)
Apr 29, 2014	58.49	59.28	58.47	58.71	3,720,097	+0.68(+1.17%)
Apr 28, 2014	58.40	58.52	57.55	58.03	4,281,697	-0.31(-0.54%)
Apr 25, 2014	58.46	58.74	57.77	58.34	5,281,647	-0.45(-0.77%)
Apr 24, 2014	58.68	59.08	58.41	58.80	3,936,707	+0.25(+0.43%)
Apr 23, 2014	57.58	59.04	57.55	58.54	8,234,090	+0.92(+1.60%)
Apr 22, 2014	57.07	57.75	56.67	57.62	4,476,842	+0.27(+0.47%)
Apr 21, 2014	56.82	57.37	56.65	57.35	4,771,970	+0.46(+0.81%)
Apr 17, 2014	56.13	56.89	56.89	56.89	7,177,946	+0.96(+1.72%)
Apr 16, 2014	55.87	56.27	55.26	55.93	5,117,290	+0.56(+1.01%)
Apr 15, 2014	54.92	55.69	54.65	55.37	5,679,581	+0.51(+0.92%)
Apr 14, 2014	55.10	55.15	54.40	54.86	4,541,281	+0.32(+0.58%)
Apr 11, 2014	54.77	55.22	54.42	54.55	4,394,083	-0.42(-0.76%)
Apr 10, 2014	55.31	55.87	54.96	54.96	5,094,106	-0.62(-1.11%)
Apr 09, 2014	56.23	56.31	54.88	55.58	6,494,276	-1.02(-1.80%)
Apr 08, 2014	56.10	56.81	55.82	56.60	4,481,974	+0.72(+1.30%)
Apr 07, 2014	56.48	56.61	55.70	55.87	4,619,475	-0.92(-1.61%)
Apr 04, 2014	57.04	57.36	56.59	56.79	4,563,162	+0.07(+0.13%)
Apr 03, 2014	56.02	56.75	55.95	56.72	4,266,050	+0.75(+1.34%)
Apr 02, 2014	55.46	56.13	55.33	55.97	3,011,749	+0.31(+0.56%)
Apr 01, 2014	55.01	55.70	54.95	55.66	5,343,777	+0.54(+0.98%)
Mar 31, 2014	55.71	55.75	54.75	55.12	3,767,783	-0.05(-0.08%)
Mar 28, 2014	54.71	55.39	54.51	55.16	4,831,597	+0.62(+1.15%)
Mar 27, 2014	54.21	54.81	53.93	54.54	3,762,769	+0.41(+0.76%)
Mar 26, 2014	54.65	54.81	54.08	54.13	3,865,568	-0.31(-0.57%)
Mar 25, 2014	54.03	54.48	53.96	54.44	4,715,706	+0.77(+1.44%)
Mar 24, 2014	53.75	54.08	53.58	53.67	3,316,855	+0.04(+0.07%)
Mar 21, 2014	53.60	54.08	53.35	53.63	6,562,389	+0.44(+0.82%)
Mar 20, 2014	52.71	53.30	52.39	53.19	2,717,925	+0.48(+0.91%)
Mar 19, 2014	53.26	53.32	52.49	52.71	2,927,100	-0.47(-0.89%)
Mar 18, 2014	52.73	53.48	52.65	53.18	3,677,631	+0.45(+0.84%)
Mar 17, 2014	52.83	53.00	52.49	52.74	2,361,947	+0.09(+0.18%)
Mar 14, 2014	52.51	52.74	52.09	52.65	3,685,129	+0.16(+0.30%)
Mar 13, 2014	52.64	52.88	52.21	52.49	3,791,637	-0.13(-0.25%)
Mar 12, 2014	52.45	52.94	52.29	52.62	3,679,574	-0.24(-0.45%)
Mar 11, 2014	53.48	53.99	52.73	52.86	3,292,463	-0.63(-1.18%)
Mar 10, 2014	53.06	53.56	52.86	53.49	4,186,580	+0.30(+0.56%)
Mar 07, 2014	53.14	53.33	52.89	53.19	3,199,120	+0.35(+0.67%)
Mar 06, 2014	52.52	53.06	52.33	52.84	5,198,053	+0.34(+0.65%)
Mar 05, 2014	53.27	53.40	52.38	52.50	5,968,971	-0.98(-1.83%)
Mar 04, 2014	53.32	53.67	52.83	53.48	5,385,326	+0.41(+0.78%)

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.