Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	59.14	59.93	59.14	59.89	3,628,926	+0.73(+1.23%)
May 29, 2014	58.76	59.27	58.47	59.16	3,139,738	+0.56(+0.96%)
May 28, 2014	58.36	58.70	57.83	58.60	3,302,789	+0.19(+0.33%)
May 27, 2014	58.21	58.53	57.73	58.41	2,568,850	+0.36(+0.62%)
May 23, 2014	57.70	58.05	58.05	58.05	1,837,800	+0.41(+0.71%)
May 22, 2014	56.86	57.74	56.72	57.64	1,477,221	+0.84(+1.48%)
May 21, 2014	56.57	56.99	56.29	56.80	2,700,210	+0.29(+0.51%)
May 20, 2014	57.84	57.85	56.34	56.51	4,305,670	-1.59(-2.74%)
May 19, 2014	57.88	58.28	57.70	58.10	2,654,763	+0.03(+0.05%)
May 16, 2014	57.57	58.16	57.20	58.07	4,998,664	+1.01(+1.77%)
May 15, 2014	57.54	57.65	56.04	57.06	7,006,179	-0.77(-1.33%)
May 14, 2014	58.51	58.88	57.37	57.83	11,502,791	-0.01(-0.02%)
May 13, 2014	57.48	57.94	57.37	57.84	5,036,253	+0.45(+0.78%)
May 12, 2014	56.75	57.83	56.63	57.39	5,757,993	+1.04(+1.85%)
May 09, 2014	55.96	56.46	55.72	56.35	3,143,246	+0.38(+0.68%)
May 08, 2014	55.22	56.79	55.22	55.97	4,219,742	+0.74(+1.34%)
May 07, 2014	55.29	55.53	54.82	55.23	3,835,108	+0.13(+0.24%)
May 06, 2014	56.53	56.53	55.06	55.10	4,581,244	-1.57(-2.77%)
May 05, 2014	56.94	57.10	55.95	56.67	3,313,791	-0.52(-0.91%)
May 02, 2014	57.15	57.90	56.95	57.19	4,402,959	+0.26(+0.46%)
May 01, 2014	57.69	57.76	56.80	56.93	4,058,002	-0.50(-0.87%)
Apr 30, 2014	57.99	58.11	56.69	57.43	4,083,648	-0.67(-1.15%)
Apr 29, 2014	58.01	58.18	56.88	58.10	3,574,421	+0.08(+0.14%)
Apr 28, 2014	57.94	58.48	57.44	58.02	2,645,804	+0.45(+0.78%)
Apr 25, 2014	57.83	57.86	57.42	57.57	2,034,832	-0.48(-0.83%)
Apr 24, 2014	58.31	58.49	58.00	58.05	2,071,660	-0.07(-0.12%)
Apr 23, 2014	57.58	58.24	57.57	58.12	2,709,301	+0.60(+1.04%)
Apr 22, 2014	57.47	58.13	57.11	57.52	3,330,222	+0.19(+0.33%)
Apr 21, 2014	56.94	57.55	56.72	57.33	2,634,193	+0.50(+0.88%)
Apr 17, 2014	58.43	56.83	56.83	56.83	6,443,500	-1.83(-3.12%)
Apr 16, 2014	58.07	58.74	57.78	58.66	2,595,158	+1.08(+1.88%)
Apr 15, 2014	57.13	57.88	56.77	57.58	2,682,735	+0.60(+1.05%)
Apr 14, 2014	57.45	57.77	56.47	56.98	2,937,533	+0.08(+0.14%)
Apr 11, 2014	56.91	57.72	56.78	56.90	4,063,816	-1.17(-2.01%)
Apr 10, 2014	58.82	59.24	57.87	58.07	2,997,782	-0.77(-1.31%)
Apr 09, 2014	58.61	58.92	58.06	58.84	2,450,927	+0.46(+0.79%)
Apr 08, 2014	58.01	58.82	57.43	58.38	3,805,699	+0.12(+0.21%)
Apr 07, 2014	59.71	59.75	58.02	58.26	3,048,096	-1.48(-2.48%)
Apr 04, 2014	60.91	61.26	59.68	59.74	3,773,150	-0.86(-1.42%)
Apr 03, 2014	60.54	60.80	60.14	60.60	2,973,886	-0.04(-0.07%)
Apr 02, 2014	59.50	60.88	59.50	60.64	4,941,455	+1.13(+1.90%)
Apr 01, 2014	59.19	60.19	59.13	59.51	2,802,559	+0.22(+0.37%)
Mar 31, 2014	59.13	59.75	58.84	59.29	3,543,636	+0.37(+0.63%)
Mar 28, 2014	58.40	59.00	58.35	58.92	1,849,314	+0.52(+0.89%)
Mar 27, 2014	58.14	59.01	57.90	58.40	2,772,346	+0.31(+0.53%)
Mar 26, 2014	58.26	58.82	58.08	58.09	2,953,047	+0.08(+0.14%)
Mar 25, 2014	58.55	58.63	57.82	58.01	3,407,513	-0.40(-0.68%)
Mar 24, 2014	59.05	59.25	57.85	58.41	4,304,380	-0.56(-0.95%)
Mar 21, 2014	59.09	59.56	58.72	58.97	8,054,453	+0.27(+0.46%)
Mar 20, 2014	58.44	58.83	58.19	58.70	1,887,113	+0.15(+0.26%)
Mar 19, 2014	58.87	59.17	58.19	58.55	3,565,816	-0.33(-0.56%)
Mar 18, 2014	58.84	59.38	58.82	58.88	2,919,906	-0.02(-0.03%)
Mar 17, 2014	58.92	59.19	58.50	58.90	2,724,678	+0.32(+0.55%)
Mar 14, 2014	58.20	59.00	57.88	58.58	3,542,004	+0.37(+0.64%)
Mar 13, 2014	58.98	59.58	58.06	58.21	3,843,088	-0.55(-0.94%)
Mar 12, 2014	58.58	58.78	57.73	58.76	3,696,962	-0.18(-0.31%)
Mar 11, 2014	59.14	59.95	58.85	58.94	5,717,394	+0.82(+1.41%)
Mar 10, 2014	57.70	58.33	57.55	58.12	4,128,573	+0.07(+0.12%)
Mar 07, 2014	57.52	58.48	57.27	58.05	3,914,963	+0.75(+1.31%)
Mar 06, 2014	57.58	57.70	57.08	57.30	4,014,682	-0.02(-0.03%)
Mar 05, 2014	57.55	57.84	57.11	57.32	3,557,528	-0.33(-0.57%)
Mar 04, 2014	58.20	58.41	57.60	57.65	3,464,471	+0.03(+0.05%)

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.