Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	60.37	60.70	59.38	60.32	1,280,754	+0.37(+0.61%)
May 29, 2014	57.19	60.68	56.63	59.95	1,643,124	+2.90(+5.08%)
May 28, 2014	57.10	57.48	56.15	57.05	850,611	-0.06(-0.11%)
May 27, 2014	58.22	58.46	56.23	57.12	1,108,100	-1.05(-1.80%)
May 23, 2014	58.21	58.16	58.16	58.16	831,105	-0.50(-0.85%)
May 22, 2014	58.18	59.30	57.74	58.66	476,466	+0.56(+0.96%)
May 21, 2014	56.57	58.50	56.57	58.11	1,160,082	+2.04(+3.63%)
May 20, 2014	56.93	57.27	55.53	56.07	623,222	-0.79(-1.39%)
May 19, 2014	56.25	57.38	56.10	56.86	680,067	+0.38(+0.68%)
May 16, 2014	55.65	56.53	54.14	56.48	921,509	+0.99(+1.79%)
May 15, 2014	57.58	57.58	54.12	55.49	1,971,680	-2.07(-3.60%)
May 14, 2014	58.96	59.51	57.35	57.56	996,324	-1.37(-2.32%)
May 13, 2014	58.52	59.48	57.74	58.92	1,141,649	+0.81(+1.39%)
May 12, 2014	57.28	59.74	56.75	58.12	2,075,761	+1.18(+2.08%)
May 09, 2014	56.17	58.40	56.03	56.93	1,131,772	-0.42(-0.72%)
May 08, 2014	58.01	59.94	56.57	57.35	2,685,931	-3.16(-5.23%)
May 07, 2014	58.92	61.14	57.22	60.51	2,095,552	+1.98(+3.38%)
May 06, 2014	58.65	59.13	58.07	58.54	1,107,265	-0.31(-0.52%)
May 05, 2014	58.40	59.97	57.98	58.84	787,130	-0.11(-0.19%)
May 02, 2014	57.50	59.37	57.07	58.96	1,109,305	+2.00(+3.51%)
May 01, 2014	57.57	58.77	56.19	56.96	796,856	-0.54(-0.93%)
Apr 30, 2014	57.55	57.84	56.10	57.49	976,030	-0.22(-0.39%)
Apr 29, 2014	57.16	58.35	56.81	57.72	1,046,371	+1.01(+1.78%)
Apr 28, 2014	57.14	57.99	55.40	56.71	778,706	-0.38(-0.67%)
Apr 25, 2014	60.16	60.16	56.85	57.09	1,303,611	-3.18(-5.28%)
Apr 24, 2014	59.34	60.65	58.50	60.27	933,439	+1.22(+2.07%)
Apr 23, 2014	59.43	60.08	58.64	59.05	801,418	-0.30(-0.50%)
Apr 22, 2014	60.28	61.31	59.11	59.35	1,191,424	-0.21(-0.35%)
Apr 21, 2014	59.16	59.66	57.43	59.55	1,228,417	+0.94(+1.61%)
Apr 17, 2014	56.50	58.61	58.61	58.61	1,139,797	+2.28(+4.04%)
Apr 16, 2014	56.07	57.19	55.34	56.33	1,096,109	+1.13(+2.04%)
Apr 15, 2014	55.09	56.32	53.40	55.21	1,655,952	-0.83(-1.48%)
Apr 14, 2014	54.70	56.73	54.34	56.04	1,284,030	+2.01(+3.73%)
Apr 11, 2014	52.19	56.52	52.19	54.02	3,137,164	+1.57(+3.00%)
Apr 10, 2014	54.34	54.62	51.49	52.45	1,028,389	-1.94(-3.57%)
Apr 09, 2014	53.84	55.04	53.24	54.39	902,902	+1.17(+2.19%)
Apr 08, 2014	52.08	53.59	51.47	53.23	1,090,589	+1.14(+2.19%)
Apr 07, 2014	53.31	53.38	51.19	52.08	1,376,630	-1.66(-3.09%)
Apr 04, 2014	54.67	55.69	53.04	53.74	822,605	-0.53(-0.97%)
Apr 03, 2014	55.05	55.69	53.55	54.27	1,128,527	-0.85(-1.54%)
Apr 02, 2014	53.13	55.46	52.85	55.12	1,152,896	+2.05(+3.85%)
Apr 01, 2014	53.78	54.86	51.95	53.07	1,268,266	-0.72(-1.34%)
Mar 31, 2014	56.23	56.73	53.54	53.79	1,971,425	-1.91(-3.43%)
Mar 28, 2014	54.62	55.86	53.99	55.70	1,833,909	+1.33(+2.44%)
Mar 27, 2014	52.11	55.06	51.84	54.38	1,135,444	+2.52(+4.85%)
Mar 26, 2014	51.87	52.81	51.12	51.86	931,033	+0.48(+0.93%)
Mar 25, 2014	51.36	51.91	50.36	51.38	620,810	+0.12(+0.23%)
Mar 24, 2014	51.58	51.87	49.70	51.26	858,933	-0.06(-0.12%)
Mar 21, 2014	52.15	52.83	51.17	51.32	1,065,164	-0.78(-1.49%)
Mar 20, 2014	51.36	52.85	50.38	52.10	1,052,491	+0.63(+1.23%)
Mar 19, 2014	52.43	52.72	51.20	51.47	854,705	-1.02(-1.95%)
Mar 18, 2014	51.16	52.55	51.12	52.49	746,777	+1.40(+2.74%)
Mar 17, 2014	51.25	51.91	50.71	51.09	726,222	+0.28(+0.55%)
Mar 14, 2014	50.69	51.41	50.36	50.81	636,558	+0.18(+0.35%)
Mar 13, 2014	51.43	51.51	50.05	50.64	1,001,166	+0.16(+0.32%)
Mar 12, 2014	49.25	50.76	48.56	50.48	1,015,040	+0.92(+1.85%)
Mar 11, 2014	50.28	51.50	48.28	49.56	1,357,762	-0.82(-1.62%)
Mar 10, 2014	51.01	51.12	48.76	50.37	1,066,552	-0.68(-1.33%)
Mar 07, 2014	50.53	51.25	49.96	51.05	739,579	+0.90(+1.78%)
Mar 06, 2014	51.11	51.71	49.72	50.16	1,068,986	-1.02(-2.00%)
Mar 05, 2014	52.36	52.69	50.40	51.18	858,096	-1.15(-2.20%)
Mar 04, 2014	51.97	52.86	51.76	52.33	835,707	+0.86(+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.