Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	61.84	62.44	61.55	61.97	5,955,699	+0.31(+0.50%)
May 29, 2014	60.95	61.90	60.74	61.66	3,978,118	+0.80(+1.31%)
May 28, 2014	61.18	61.24	60.34	60.86	4,911,972	-0.26(-0.43%)
May 27, 2014	61.69	61.75	60.85	61.12	3,929,953	-0.32(-0.52%)
May 23, 2014	61.44	61.44	61.44	61.44	1,404,600	-0.10(-0.16%)
May 22, 2014	61.26	61.62	60.81	61.54	920,120	+0.25(+0.41%)
May 21, 2014	60.98	61.82	60.98	61.29	1,580,329	+0.31(+0.51%)
May 20, 2014	61.05	61.30	60.37	60.98	1,719,125	+0.00(+0.00%)
May 19, 2014	60.34	61.27	60.17	60.98	2,185,065	+0.51(+0.84%)
May 16, 2014	61.00	61.00	59.80	60.47	6,823,801	-0.35(-0.58%)
May 15, 2014	60.55	61.00	59.27	60.82	3,057,105	+0.63(+1.05%)
May 14, 2014	60.09	60.80	59.98	60.19	2,215,172	-0.18(-0.30%)
May 13, 2014	61.01	61.12	60.24	60.37	2,776,796	-0.67(-1.10%)
May 12, 2014	60.19	61.25	59.89	61.04	2,645,621	+1.10(+1.84%)
May 09, 2014	60.00	60.33	59.27	59.94	2,394,287	-0.16(-0.27%)
May 08, 2014	59.94	61.31	59.69	60.10	2,594,795	-0.03(-0.05%)
May 07, 2014	59.16	60.23	58.70	60.13	4,433,308	+1.02(+1.73%)
May 06, 2014	59.38	60.36	59.11	59.11	3,485,459	-0.15(-0.25%)
May 05, 2014	58.83	59.35	58.61	59.26	2,657,868	+0.26(+0.44%)
May 02, 2014	59.42	59.42	58.34	59.00	2,980,507	-0.24(-0.41%)
May 01, 2014	60.16	60.26	59.13	59.24	2,704,919	-0.07(-0.12%)
Apr 30, 2014	58.31	59.36	57.77	59.31	2,327,316	+0.94(+1.61%)
Apr 29, 2014	59.09	59.11	57.96	58.37	4,042,880	-0.41(-0.70%)
Apr 28, 2014	59.55	59.95	57.92	58.78	3,919,102	-0.64(-1.08%)
Apr 25, 2014	60.39	60.90	59.04	59.42	9,240,811	-0.58(-0.97%)
Apr 24, 2014	60.17	62.25	59.46	60.00	8,431,947	+4.01(+7.16%)
Apr 23, 2014	57.24	57.32	55.91	55.99	4,165,835	-1.57(-2.73%)
Apr 22, 2014	56.33	58.22	56.23	57.56	2,390,931	+1.00(+1.77%)
Apr 21, 2014	56.04	56.63	55.86	56.56	1,519,695	+0.56(+1.00%)
Apr 17, 2014	55.64	56.00	56.00	56.00	1,368,300	+0.09(+0.16%)
Apr 16, 2014	55.56	56.24	55.11	55.91	2,026,214	+0.81(+1.47%)
Apr 15, 2014	54.79	55.28	53.86	55.10	2,316,282	+0.42(+0.77%)
Apr 14, 2014	55.02	55.37	54.39	54.68	2,572,087	+0.12(+0.22%)
Apr 11, 2014	55.08	55.16	54.34	54.56	2,176,920	-0.67(-1.21%)
Apr 10, 2014	57.09	57.15	55.17	55.23	3,808,081	-1.82(-3.19%)
Apr 09, 2014	55.29	57.41	55.29	57.05	3,311,652	+0.65(+1.15%)
Apr 08, 2014	55.06	56.60	55.06	56.40	2,993,350	+1.28(+2.32%)
Apr 07, 2014	56.17	56.44	55.09	55.12	3,346,977	-1.41(-2.49%)
Apr 04, 2014	57.34	57.34	55.73	56.53	3,888,832	-0.53(-0.93%)
Apr 03, 2014	58.71	59.00	56.72	57.06	2,859,459	-1.66(-2.83%)
Apr 02, 2014	58.49	59.37	58.47	58.72	1,545,997	+0.24(+0.41%)
Apr 01, 2014	57.68	58.54	57.37	58.48	1,568,556	+1.04(+1.81%)
Mar 31, 2014	57.53	57.95	56.85	57.44	3,818,083	-0.03(-0.05%)
Mar 28, 2014	58.21	58.76	57.32	57.47	2,748,744	-0.76(-1.31%)
Mar 27, 2014	57.98	58.63	57.17	58.23	3,872,473	+0.07(+0.12%)
Mar 26, 2014	61.09	61.65	56.91	58.16	7,998,361	-2.74(-4.50%)
Mar 25, 2014	61.46	61.93	60.63	60.90	1,572,249	-0.24(-0.39%)
Mar 24, 2014	62.31	62.37	60.39	61.14	1,858,207	-0.88(-1.42%)
Mar 21, 2014	62.92	62.92	61.13	62.02	3,184,156	-0.35(-0.56%)
Mar 20, 2014	61.68	62.51	61.65	62.37	1,940,539	+0.52(+0.84%)
Mar 19, 2014	61.19	62.31	60.78	61.85	2,489,399	+0.55(+0.90%)
Mar 18, 2014	60.63	61.54	60.54	61.30	1,636,342	+0.51(+0.84%)
Mar 17, 2014	60.08	61.10	60.08	60.79	2,206,362	+0.99(+1.66%)
Mar 14, 2014	59.60	60.28	58.63	59.80	2,722,836	-0.22(-0.37%)
Mar 13, 2014	60.88	61.23	59.53	60.02	1,915,475	-0.63(-1.04%)
Mar 12, 2014	60.13	60.68	59.58	60.65	1,305,306	+0.32(+0.53%)
Mar 11, 2014	60.71	61.32	60.15	60.33	1,501,009	-0.42(-0.69%)
Mar 10, 2014	61.08	61.20	60.07	60.75	1,808,850	-0.24(-0.39%)
Mar 07, 2014	61.16	61.92	60.50	60.99	1,795,142	-0.14(-0.23%)
Mar 06, 2014	62.56	62.75	60.99	61.13	3,394,109	-1.43(-2.29%)
Mar 05, 2014	60.80	62.75	60.40	62.56	4,045,569	+1.78(+2.93%)
Mar 04, 2014	60.23	61.01	60.23	60.78	2,028,419	+0.96(+1.60%)

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.