Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	60.85	60.98	60.32	60.76	836,021	-0.40(-0.65%)
May 29, 2014	61.38	61.47	60.58	61.15	604,767	-0.01(-0.01%)
May 28, 2014	61.43	61.64	61.04	61.16	871,450	-0.46(-0.75%)
May 27, 2014	61.66	61.84	61.38	61.62	626,545	+0.24(+0.39%)
May 23, 2014	60.96	61.38	61.38	61.38	643,358	+0.34(+0.55%)
May 22, 2014	60.76	61.33	60.65	61.05	340,122	+0.18(+0.30%)
May 21, 2014	60.79	61.10	60.49	60.87	560,867	+0.33(+0.54%)
May 20, 2014	61.65	61.65	60.23	60.54	494,482	-1.18(-1.91%)
May 19, 2014	60.82	61.90	60.82	61.71	646,286	+0.62(+1.01%)
May 16, 2014	61.19	61.19	60.33	61.10	624,071	-0.04(-0.07%)
May 15, 2014	61.81	61.93	60.35	61.14	767,875	-0.85(-1.37%)
May 14, 2014	62.86	62.88	61.95	61.99	722,723	-0.92(-1.47%)
May 13, 2014	63.61	63.78	62.84	62.91	876,287	-0.50(-0.79%)
May 12, 2014	62.26	63.46	62.26	63.41	996,893	+1.71(+2.78%)
May 09, 2014	61.71	61.83	60.87	61.70	560,210	-0.12(-0.19%)
May 08, 2014	62.03	62.83	61.62	61.81	566,312	-0.35(-0.57%)
May 07, 2014	61.42	62.24	61.03	62.17	997,480	+0.90(+1.47%)
May 06, 2014	61.31	61.52	61.01	61.27	1,286,370	-0.35(-0.56%)
May 05, 2014	60.88	61.74	60.68	61.62	910,130	+0.22(+0.36%)
May 02, 2014	60.49	61.70	60.48	61.39	1,684,179	+0.80(+1.32%)
May 01, 2014	60.17	60.92	59.81	60.59	983,315	+0.40(+0.67%)
Apr 30, 2014	59.43	60.35	59.13	60.19	1,264,775	+0.84(+1.42%)
Apr 29, 2014	59.75	60.03	58.89	59.35	1,434,660	-0.13(-0.22%)
Apr 28, 2014	60.24	60.71	58.65	59.48	1,776,470	-0.56(-0.93%)
Apr 25, 2014	60.45	61.71	59.96	60.04	1,993,225	-0.90(-1.47%)
Apr 24, 2014	63.85	63.85	60.16	60.94	5,046,976	-3.44(-5.34%)
Apr 23, 2014	64.89	65.24	64.38	64.38	1,539,930	-0.48(-0.74%)
Apr 22, 2014	65.37	65.67	64.80	64.85	1,478,085	-0.62(-0.94%)
Apr 21, 2014	64.94	65.50	64.43	65.47	968,602	+0.35(+0.53%)
Apr 17, 2014	64.76	65.13	65.13	65.13	1,077,967	+0.55(+0.85%)
Apr 16, 2014	63.46	64.63	63.35	64.57	1,066,828	+1.76(+2.81%)
Apr 15, 2014	62.12	62.92	61.51	62.81	1,109,582	+0.74(+1.19%)
Apr 14, 2014	62.50	62.89	61.57	62.07	867,756	+0.15(+0.24%)
Apr 11, 2014	62.21	62.78	61.82	61.92	962,729	-0.81(-1.29%)
Apr 10, 2014	64.12	64.35	62.55	62.73	864,849	-1.42(-2.21%)
Apr 09, 2014	63.45	64.20	63.00	64.15	1,067,065	+0.99(+1.57%)
Apr 08, 2014	62.70	63.71	62.40	63.16	1,209,577	+0.26(+0.41%)
Apr 07, 2014	63.99	64.01	62.59	62.90	1,300,488	-1.23(-1.91%)
Apr 04, 2014	65.09	65.74	63.73	64.13	942,060	-0.66(-1.02%)
Apr 03, 2014	65.53	65.83	64.38	64.79	1,138,925	-0.71(-1.08%)
Apr 02, 2014	64.95	65.90	64.73	65.50	960,279	+0.54(+0.82%)
Apr 01, 2014	64.68	65.28	64.50	64.96	1,343,110	+0.41(+0.64%)
Mar 31, 2014	63.89	64.58	63.14	64.55	1,409,826	+1.82(+2.90%)
Mar 28, 2014	62.23	63.10	61.81	62.73	744,978	+0.82(+1.33%)
Mar 27, 2014	61.91	62.27	61.26	61.90	1,477,483	-0.21(-0.34%)
Mar 26, 2014	63.05	63.26	62.11	62.12	1,191,188	-0.68(-1.09%)
Mar 25, 2014	63.55	63.77	62.52	62.80	1,290,802	-0.14(-0.22%)
Mar 24, 2014	63.39	63.54	62.47	62.94	1,339,758	-0.40(-0.64%)
Mar 21, 2014	63.57	64.41	62.44	63.34	1,951,472	+0.40(+0.64%)
Mar 20, 2014	62.71	63.17	62.33	62.94	1,063,367	+0.12(+0.20%)
Mar 19, 2014	63.46	63.61	62.28	62.82	695,700	-0.63(-1.00%)
Mar 18, 2014	63.00	63.81	62.93	63.45	982,107	+0.53(+0.85%)
Mar 17, 2014	63.07	63.50	62.86	62.92	1,552,635	+0.42(+0.67%)
Mar 14, 2014	62.19	62.97	62.12	62.50	1,354,392	+0.22(+0.36%)
Mar 13, 2014	64.47	64.77	61.99	62.28	1,695,245	-2.01(-3.12%)
Mar 12, 2014	64.56	64.70	63.76	64.28	1,187,489	-0.62(-0.96%)
Mar 11, 2014	65.50	65.78	64.77	64.91	773,690	-0.51(-0.78%)
Mar 10, 2014	66.17	66.40	65.32	65.42	897,081	-1.03(-1.55%)
Mar 07, 2014	66.72	66.87	66.30	66.44	824,081	+0.24(+0.36%)
Mar 06, 2014	66.35	66.67	66.08	66.21	1,475,734	-0.17(-0.26%)
Mar 05, 2014	66.82	67.03	66.03	66.38	1,221,610	-0.44(-0.65%)
Mar 04, 2014	66.21	66.88	65.73	66.81	1,456,369	+1.53(+2.34%)

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.