Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	54.14	54.42	53.61	54.37	1,188,367	+0.23(+0.42%)
May 29, 2014	54.37	54.58	53.59	54.15	1,659,328	+0.03(+0.05%)
May 28, 2014	54.30	54.42	53.18	54.12	1,342,100	-0.22(-0.40%)
May 27, 2014	53.87	54.71	53.50	54.34	2,326,234	+1.04(+1.94%)
May 23, 2014	53.10	53.30	53.30	53.30	1,394,579	+0.33(+0.63%)
May 22, 2014	52.15	53.27	52.08	52.97	1,187,776	+0.54(+1.03%)
May 21, 2014	52.71	52.91	51.95	52.43	1,511,981	-0.37(-0.70%)
May 20, 2014	52.52	53.20	52.09	52.80	1,595,209	-0.50(-0.94%)
May 19, 2014	52.66	53.56	52.28	53.30	1,618,739	+0.89(+1.70%)
May 16, 2014	52.17	52.60	51.42	52.41	1,167,157	+0.09(+0.16%)
May 15, 2014	52.64	52.87	51.35	52.32	2,080,942	-0.34(-0.65%)
May 14, 2014	52.07	52.79	51.53	52.66	1,916,002	+0.36(+0.69%)
May 13, 2014	51.00	52.37	50.84	52.30	2,133,124	+1.51(+2.97%)
May 12, 2014	49.64	51.03	49.28	50.79	1,856,247	+1.51(+3.07%)
May 09, 2014	49.47	50.13	48.78	49.28	2,208,758	+0.08(+0.15%)
May 08, 2014	52.35	53.44	48.90	49.21	2,933,727	-2.13(-4.15%)
May 07, 2014	51.59	51.97	50.14	51.33	1,977,643	+0.14(+0.28%)
May 06, 2014	51.14	52.29	50.82	51.19	1,919,429	-0.33(-0.65%)
May 05, 2014	50.66	52.27	49.84	51.52	1,873,769	+0.51(+1.01%)
May 02, 2014	51.41	52.05	50.67	51.01	3,025,656	+0.31(+0.62%)

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.