Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	54.58	55.10	54.43	54.73	2,302,572	+0.02(+0.04%)
May 29, 2014	54.67	54.79	54.24	54.71	2,739,536	+0.19(+0.35%)
May 28, 2014	55.15	55.33	54.50	54.52	3,136,257	-0.85(-1.53%)
May 27, 2014	54.56	55.55	54.46	55.37	3,738,334	+0.93(+1.70%)
May 23, 2014	54.23	54.44	54.44	54.44	2,102,019	+0.09(+0.17%)
May 22, 2014	53.68	54.44	53.56	54.35	1,642,395	+0.68(+1.27%)
May 21, 2014	53.43	54.14	53.41	53.67	3,712,376	+0.52(+0.97%)
May 20, 2014	53.56	53.64	52.80	53.15	3,000,842	-0.44(-0.82%)
May 19, 2014	53.02	53.67	52.73	53.59	4,069,019	+0.91(+1.72%)
May 16, 2014	52.95	53.07	52.35	52.68	4,321,259	-0.25(-0.48%)
May 15, 2014	54.25	54.26	52.22	52.93	7,223,061	-1.63(-2.98%)
May 14, 2014	55.80	55.81	54.49	54.56	3,266,265	-1.34(-2.39%)
May 13, 2014	56.21	56.35	55.76	55.90	2,432,486	-0.23(-0.41%)
May 12, 2014	55.85	56.21	55.54	56.13	3,012,062	+0.70(+1.27%)
May 09, 2014	55.02	55.45	54.60	55.43	3,186,338	+0.33(+0.60%)
May 08, 2014	53.88	55.92	53.54	55.10	6,363,734	+1.56(+2.90%)
May 07, 2014	53.34	53.67	52.71	53.54	3,498,147	+0.52(+0.99%)
May 06, 2014	54.30	54.33	53.02	53.02	4,250,466	-1.49(-2.73%)
May 05, 2014	53.81	54.63	53.43	54.51	3,807,416	+0.21(+0.38%)
May 02, 2014	53.28	54.93	53.27	54.30	4,953,922	+0.58(+1.08%)
May 01, 2014	53.38	54.08	53.17	53.72	2,547,458	+0.32(+0.61%)
Apr 30, 2014	53.35	53.47	52.97	53.40	3,995,824	-0.04(-0.07%)
Apr 29, 2014	53.14	53.63	52.97	53.43	3,566,276	+0.60(+1.14%)
Apr 28, 2014	53.74	53.87	51.97	52.83	3,670,583	-0.56(-1.05%)
Apr 25, 2014	53.83	54.15	53.15	53.40	3,574,478	-0.81(-1.50%)
Apr 24, 2014	54.77	54.77	53.83	54.21	2,695,442	-0.15(-0.27%)
Apr 23, 2014	54.37	54.67	54.05	54.35	2,097,053	-0.10(-0.18%)
Apr 22, 2014	53.65	54.75	53.46	54.45	3,877,617	+0.85(+1.58%)
Apr 21, 2014	53.47	53.71	53.31	53.61	2,519,778	+0.05(+0.10%)
Apr 17, 2014	52.95	53.55	53.55	53.55	4,137,712	+0.55(+1.04%)
Apr 16, 2014	52.59	53.03	52.09	53.00	4,947,404	+0.98(+1.88%)
Apr 15, 2014	52.10	52.50	51.19	52.03	5,928,687	+0.14(+0.27%)
Apr 14, 2014	51.69	52.09	51.22	51.89	5,489,519	+0.52(+1.02%)
Apr 11, 2014	51.96	52.41	51.25	51.36	7,084,314	-1.20(-2.29%)
Apr 10, 2014	54.43	54.43	52.47	52.57	4,934,582	-1.85(-3.39%)
Apr 09, 2014	54.02	54.49	53.28	54.41	3,421,326	+0.73(+1.37%)
Apr 08, 2014	53.69	54.02	53.22	53.68	5,313,440	-0.04(-0.07%)
Apr 07, 2014	55.69	55.72	53.71	53.72	5,445,409	-2.09(-3.75%)
Apr 04, 2014	57.82	58.04	55.76	55.81	5,087,026	-1.44(-2.51%)
Apr 03, 2014	57.23	57.47	56.78	57.25	3,317,244	+0.12(+0.21%)
Apr 02, 2014	56.82	57.46	56.78	57.13	3,167,113	+0.33(+0.58%)
Apr 01, 2014	56.28	56.90	56.16	56.80	3,190,529	+0.77(+1.38%)
Mar 31, 2014	55.82	56.25	55.80	56.02	3,314,107	+0.70(+1.27%)
Mar 28, 2014	55.48	56.00	54.73	55.32	4,101,263	+0.19(+0.34%)
Mar 27, 2014	56.20	56.35	54.61	55.14	5,459,677	-1.24(-2.20%)
Mar 26, 2014	57.99	58.24	56.36	56.37	4,128,572	-1.34(-2.32%)
Mar 25, 2014	57.84	58.15	57.47	57.71	3,307,757	+0.19(+0.33%)
Mar 24, 2014	57.80	58.41	57.19	57.52	3,006,168	+0.05(+0.08%)
Mar 21, 2014	58.56	59.11	57.47	57.47	6,205,009	-0.56(-0.97%)
Mar 20, 2014	56.57	58.07	56.53	58.03	4,840,974	+1.38(+2.43%)
Mar 19, 2014	56.23	57.19	56.06	56.66	4,073,722	+0.48(+0.86%)
Mar 18, 2014	55.57	56.25	55.57	56.17	3,705,294	+0.64(+1.14%)
Mar 17, 2014	55.74	56.23	55.41	55.54	3,291,254	+0.13(+0.23%)
Mar 14, 2014	55.70	56.28	55.37	55.41	3,171,711	-0.42(-0.76%)
Mar 13, 2014	57.48	57.59	55.67	55.84	3,893,895	-1.34(-2.35%)
Mar 12, 2014	57.39	57.47	56.72	57.18	3,803,410	-0.69(-1.20%)
Mar 11, 2014	58.60	58.67	57.63	57.88	3,044,561	-0.60(-1.02%)
Mar 10, 2014	58.30	58.95	58.06	58.47	3,233,082	-0.15(-0.26%)
Mar 07, 2014	58.21	59.41	58.19	58.62	6,606,037	+1.20(+2.09%)
Mar 06, 2014	57.17	57.80	57.17	57.43	3,427,621	+0.51(+0.90%)
Mar 05, 2014	56.48	57.20	56.25	56.92	4,149,883	+0.44(+0.79%)
Mar 04, 2014	55.72	56.66	55.72	56.47	4,223,637	+1.55(+2.82%)

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.