Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	56.82	57.47	56.79	57.39	1,220,054	+0.56(+0.99%)
May 29, 2014	56.95	57.14	56.25	56.83	977,062	+0.47(+0.83%)
May 28, 2014	56.34	56.50	55.71	56.36	1,456,684	-0.10(-0.18%)
May 27, 2014	57.34	57.58	56.42	56.46	1,235,852	-0.86(-1.50%)
May 23, 2014	57.15	57.32	57.32	57.32	1,355,300	+0.82(+1.45%)
May 22, 2014	56.51	57.99	55.52	56.50	1,790,076	+0.64(+1.15%)
May 21, 2014	56.11	56.63	55.33	55.86	1,989,918	+0.36(+0.65%)
May 20, 2014	57.67	57.67	55.44	55.50	2,452,184	-2.46(-4.24%)
May 19, 2014	57.65	58.07	57.55	57.96	988,729	-0.04(-0.07%)
May 16, 2014	57.07	58.01	57.02	58.00	1,557,636	+1.15(+2.02%)
May 15, 2014	57.14	57.25	56.30	56.85	1,621,582	-0.73(-1.27%)
May 14, 2014	57.54	57.77	57.20	57.58	1,239,594	+0.04(+0.07%)
May 13, 2014	57.16	57.91	56.99	57.54	1,234,851	+0.35(+0.61%)
May 12, 2014	56.57	57.67	56.33	57.19	1,469,497	+0.91(+1.62%)
May 09, 2014	56.08	56.44	55.80	56.28	1,566,091	+0.35(+0.63%)
May 08, 2014	54.95	56.66	54.92	55.93	3,773,053	+2.54(+4.76%)
May 07, 2014	53.84	54.04	53.03	53.39	2,152,195	-0.41(-0.76%)
May 06, 2014	54.20	54.24	53.33	53.80	2,082,886	-0.81(-1.48%)
May 05, 2014	54.45	54.66	54.01	54.61	891,094	+0.01(+0.02%)
May 02, 2014	54.37	55.00	54.20	54.60	1,048,036	+0.36(+0.66%)
May 01, 2014	54.33	54.58	54.06	54.24	1,196,028	+0.04(+0.07%)
Apr 30, 2014	54.43	54.57	53.57	54.20	1,801,383	-0.25(-0.46%)
Apr 29, 2014	54.38	54.86	54.22	54.45	1,207,908	+0.28(+0.52%)
Apr 28, 2014	53.94	54.90	53.53	54.17	1,411,814	+0.33(+0.61%)
Apr 25, 2014	54.26	54.26	53.70	53.84	899,216	-0.41(-0.76%)
Apr 24, 2014	54.41	54.41	53.84	54.25	1,041,779	+0.09(+0.17%)
Apr 23, 2014	54.27	54.83	54.12	54.16	1,241,805	-0.14(-0.26%)
Apr 22, 2014	54.00	54.53	53.71	54.30	1,366,427	+0.40(+0.74%)
Apr 21, 2014	54.06	54.50	53.87	53.90	1,547,721	-0.06(-0.11%)
Apr 17, 2014	54.62	53.96	53.96	53.96	1,266,300	-0.88(-1.60%)
Apr 16, 2014	54.55	55.49	54.34	54.84	1,247,786	+0.70(+1.29%)
Apr 15, 2014	54.11	54.64	53.24	54.14	1,768,077	+0.07(+0.13%)
Apr 14, 2014	54.39	54.53	53.54	54.07	2,051,274	+0.02(+0.04%)
Apr 11, 2014	54.82	54.83	53.71	54.05	3,743,244	-1.78(-3.19%)
Apr 10, 2014	58.88	58.93	55.74	55.83	3,237,539	-3.05(-5.18%)
Apr 09, 2014	58.02	58.89	57.49	58.88	1,708,463	+0.99(+1.71%)
Apr 08, 2014	56.84	58.07	56.22	57.89	2,326,360	+0.91(+1.60%)
Apr 07, 2014	57.86	57.95	56.71	56.98	3,145,837	-1.23(-2.11%)
Apr 04, 2014	59.59	59.95	57.97	58.21	1,461,203	-0.72(-1.22%)
Apr 03, 2014	58.92	59.26	58.48	58.93	1,215,826	+0.15(+0.26%)
Apr 02, 2014	57.53	58.81	57.53	58.78	1,553,016	+1.34(+2.33%)
Apr 01, 2014	56.83	57.56	56.51	57.44	1,133,000	+0.67(+1.18%)
Mar 31, 2014	57.05	57.05	56.48	56.77	1,070,821	+0.22(+0.39%)
Mar 28, 2014	56.00	56.66	55.86	56.55	947,351	+0.55(+0.98%)
Mar 27, 2014	56.20	56.51	55.65	56.00	1,533,926	-0.16(-0.28%)
Mar 26, 2014	57.61	57.61	56.12	56.16	2,154,895	-1.24(-2.16%)
Mar 25, 2014	58.13	58.19	56.90	57.40	1,388,934	-0.51(-0.88%)
Mar 24, 2014	58.86	59.17	57.45	57.91	1,599,646	-0.72(-1.23%)
Mar 21, 2014	57.96	59.11	57.73	58.63	2,715,698	+1.39(+2.43%)
Mar 20, 2014	57.05	57.56	56.91	57.24	2,960,687	-0.07(-0.12%)
Mar 19, 2014	57.27	57.87	56.99	57.31	1,029,453	+0.02(+0.03%)
Mar 18, 2014	57.35	57.68	57.10	57.29	817,099	-0.08(-0.14%)
Mar 17, 2014	57.07	57.49	56.79	57.37	931,993	+0.44(+0.77%)
Mar 14, 2014	56.50	57.35	56.37	56.93	1,199,879	+0.20(+0.35%)
Mar 13, 2014	57.38	57.40	56.53	56.73	1,208,370	-0.34(-0.60%)
Mar 12, 2014	56.80	57.10	56.16	57.07	3,043,662	-0.12(-0.21%)
Mar 11, 2014	58.12	58.18	56.55	57.19	1,985,026	-0.69(-1.19%)
Mar 10, 2014	57.20	57.94	56.86	57.88	2,137,089	+0.51(+0.89%)
Mar 07, 2014	57.36	57.76	57.02	57.37	2,303,625	+0.29(+0.51%)
Mar 06, 2014	58.15	58.18	56.35	57.08	2,587,639	-0.43(-0.75%)
Mar 05, 2014	56.65	57.53	56.65	57.51	2,322,001	+0.86(+1.52%)
Mar 04, 2014	56.03	56.74	55.95	56.65	1,587,462	+1.00(+1.80%)

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.