Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	62.04	63.07	61.14	61.24	753,448	+0.37(+0.61%)
May 29, 2014	60.87	61.35	60.50	60.87	519,479	+0.21(+0.35%)
May 28, 2014	60.62	61.52	60.39	60.66	1,444,877	-0.11(-0.18%)
May 27, 2014	60.87	61.06	60.41	60.77	795,986	+0.17(+0.28%)
May 23, 2014	59.47	60.60	60.60	60.60	565,200	+1.02(+1.71%)
May 22, 2014	59.25	59.97	59.02	59.58	210,318	+0.28(+0.47%)
May 21, 2014	58.60	59.53	58.56	59.30	459,349	+1.00(+1.72%)
May 20, 2014	57.41	58.48	57.41	58.30	692,542	+0.83(+1.44%)
May 19, 2014	57.33	57.68	56.96	57.47	671,495	+0.19(+0.33%)
May 16, 2014	58.14	58.14	56.89	57.28	358,009	-0.72(-1.24%)
May 15, 2014	58.01	58.02	57.12	58.00	522,557	+0.00(+0.00%)
May 14, 2014	58.92	58.95	57.89	58.00	663,893	-1.11(-1.88%)
May 13, 2014	59.21	59.92	59.00	59.11	771,349	+0.10(+0.17%)
May 12, 2014	57.91	59.15	57.80	59.01	1,232,043	+1.40(+2.43%)
May 09, 2014	56.61	57.78	56.37	57.61	1,675,959	+1.06(+1.87%)
May 08, 2014	56.63	57.58	56.41	56.55	1,508,025	-0.42(-0.74%)
May 07, 2014	57.36	57.85	56.81	56.97	1,728,210	-0.06(-0.11%)
May 06, 2014	57.00	57.84	56.89	57.03	1,363,955	+0.06(+0.11%)
May 05, 2014	56.48	57.04	56.27	56.97	905,658	+0.09(+0.16%)
May 02, 2014	56.52	57.25	56.31	56.88	1,483,284	+0.27(+0.48%)
May 01, 2014	56.42	57.54	55.97	56.61	1,448,578	+0.69(+1.23%)
Apr 30, 2014	56.42	56.72	55.11	55.92	1,348,858	-0.50(-0.89%)
Apr 29, 2014	56.75	57.25	55.76	56.42	1,215,540	-0.36(-0.63%)
Apr 28, 2014	57.10	59.71	55.69	56.78	1,607,585	-0.09(-0.16%)
Apr 25, 2014	54.18	57.13	54.18	56.87	2,678,253	+3.36(+6.28%)
Apr 24, 2014	53.41	54.13	53.15	53.51	697,490	+0.42(+0.79%)
Apr 23, 2014	52.25	53.11	52.05	53.09	857,017	+0.90(+1.72%)
Apr 22, 2014	51.86	52.24	51.54	52.19	504,833	+0.52(+1.01%)
Apr 21, 2014	51.27	51.76	51.01	51.67	223,073	+0.47(+0.92%)
Apr 17, 2014	51.15	51.20	51.20	51.20	440,400	-0.07(-0.14%)
Apr 16, 2014	51.76	52.19	51.00	51.27	756,571	-0.24(-0.47%)
Apr 15, 2014	52.51	52.76	51.10	51.51	1,201,215	-0.94(-1.79%)
Apr 14, 2014	52.51	52.88	52.03	52.45	520,759	+0.32(+0.61%)
Apr 11, 2014	52.55	53.25	52.04	52.13	718,422	-0.88(-1.66%)
Apr 10, 2014	53.45	53.75	52.69	53.01	1,287,515	-0.47(-0.88%)
Apr 09, 2014	52.96	53.81	52.83	53.48	887,078	+0.56(+1.06%)
Apr 08, 2014	53.11	53.39	52.43	52.92	410,588	+0.00(+0.00%)
Apr 07, 2014	54.00	54.11	52.49	52.92	634,985	-1.07(-1.98%)
Apr 04, 2014	55.82	56.33	53.84	53.99	1,199,046	-1.56(-2.81%)
Apr 03, 2014	55.80	56.15	55.08	55.55	1,058,407	-0.07(-0.13%)
Apr 02, 2014	55.51	56.51	55.17	55.62	1,153,394	-0.01(-0.02%)
Apr 01, 2014	54.75	55.67	54.25	55.63	970,406	+1.08(+1.98%)
Mar 31, 2014	54.24	55.26	53.89	54.55	787,342	+0.65(+1.21%)
Mar 28, 2014	53.73	54.53	53.34	53.90	728,228	+0.41(+0.77%)
Mar 27, 2014	52.93	53.57	52.42	53.49	508,602	+0.59(+1.12%)
Mar 26, 2014	52.77	53.84	52.75	52.90	551,071	+0.23(+0.44%)
Mar 25, 2014	52.46	53.10	52.07	52.67	368,202	+0.31(+0.59%)
Mar 24, 2014	52.94	53.31	52.30	52.36	470,674	-0.44(-0.83%)
Mar 21, 2014	52.81	53.49	52.72	52.80	560,635	+0.31(+0.59%)
Mar 20, 2014	52.45	52.87	52.35	52.49	322,286	+0.05(+0.10%)
Mar 19, 2014	52.39	53.00	52.13	52.44	447,682	-0.01(-0.02%)
Mar 18, 2014	51.87	52.91	51.87	52.45	609,866	+0.62(+1.20%)
Mar 17, 2014	51.58	52.02	51.40	51.83	347,480	+0.57(+1.11%)
Mar 14, 2014	51.11	51.50	50.90	51.26	582,739	+0.00(+0.00%)
Mar 13, 2014	52.79	53.11	50.97	51.26	717,831	-1.49(-2.82%)
Mar 12, 2014	51.49	52.79	51.41	52.75	555,898	+0.80(+1.54%)
Mar 11, 2014	52.61	52.91	51.67	51.95	626,144	-0.72(-1.37%)
Mar 10, 2014	53.30	53.44	52.61	52.67	594,111	-1.06(-1.97%)
Mar 07, 2014	54.26	54.66	53.52	53.73	349,634	-0.38(-0.70%)
Mar 06, 2014	54.83	55.20	54.00	54.11	425,629	-0.52(-0.95%)
Mar 05, 2014	55.04	55.51	54.41	54.63	385,336	-0.53(-0.96%)
Mar 04, 2014	55.00	55.92	54.78	55.16	550,156	+0.62(+1.14%)

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.