Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	55.92	56.01	55.65	55.87	3,168,253	+0.08(+0.15%)
May 29, 2014	55.52	55.79	55.32	55.79	1,513,331	+0.48(+0.87%)
May 28, 2014	55.90	55.95	55.26	55.30	1,785,757	-0.30(-0.54%)
May 27, 2014	55.40	55.60	55.30	55.60	1,670,633	+0.32(+0.57%)
May 23, 2014	54.92	55.29	55.29	55.29	1,573,199	+0.45(+0.81%)
May 22, 2014	54.62	54.89	54.36	54.84	840,672	+0.35(+0.64%)
May 21, 2014	54.74	54.74	54.29	54.50	1,855,211	+0.11(+0.21%)
May 20, 2014	54.80	54.80	54.25	54.38	2,345,975	-0.34(-0.63%)
May 19, 2014	54.36	54.78	54.24	54.73	1,599,540	+0.17(+0.31%)
May 16, 2014	53.93	54.58	53.61	54.56	2,609,629	+0.74(+1.38%)
May 15, 2014	54.59	54.69	53.62	53.82	3,001,986	-0.94(-1.72%)
May 14, 2014	55.41	55.46	54.65	54.76	1,429,982	-0.58(-1.05%)
May 13, 2014	55.32	55.48	55.11	55.34	1,771,274	+0.02(+0.04%)
May 12, 2014	54.69	55.48	54.69	55.32	1,873,728	+0.57(+1.05%)
May 09, 2014	54.43	54.87	54.35	54.74	1,928,769	+0.15(+0.28%)
May 08, 2014	54.22	54.81	54.09	54.59	2,613,697	+0.27(+0.50%)
May 07, 2014	54.17	54.36	53.61	54.31	3,013,023	+0.28(+0.52%)
May 06, 2014	54.30	54.41	53.97	54.03	2,326,971	-0.57(-1.04%)
May 05, 2014	54.19	54.66	53.82	54.60	1,739,488	+0.23(+0.43%)
May 02, 2014	54.48	54.83	54.20	54.37	2,510,036	-0.06(-0.10%)
May 01, 2014	54.67	54.88	54.25	54.43	1,835,826	-0.24(-0.44%)
Apr 30, 2014	53.32	54.94	53.32	54.66	3,039,343	+0.68(+1.26%)
Apr 29, 2014	53.40	54.08	53.30	53.98	2,694,232	+0.92(+1.73%)
Apr 28, 2014	53.32	53.66	52.58	53.07	3,020,017	+0.01(+0.03%)
Apr 25, 2014	53.46	53.76	52.94	53.05	2,050,464	-0.67(-1.25%)
Apr 24, 2014	53.88	54.01	53.51	53.72	2,180,242	+0.23(+0.43%)
Apr 23, 2014	53.19	53.62	53.19	53.49	1,967,383	-0.03(-0.05%)
Apr 22, 2014	53.38	53.72	53.12	53.52	1,682,113	+0.19(+0.35%)
Apr 21, 2014	53.13	53.60	53.13	53.33	1,320,034	-0.18(-0.33%)
Apr 17, 2014	52.76	53.51	53.51	53.51	3,312,831	+0.62(+1.17%)
Apr 16, 2014	53.08	53.08	52.37	52.89	2,726,306	+0.25(+0.47%)
Apr 15, 2014	52.10	52.68	51.75	52.64	3,007,471	+0.59(+1.13%)
Apr 14, 2014	52.17	52.29	51.45	52.06	2,823,181	+0.36(+0.69%)
Apr 11, 2014	52.36	52.79	51.67	51.70	3,894,156	-1.04(-1.98%)
Apr 10, 2014	54.75	54.78	52.74	52.74	5,301,564	-0.46(-0.87%)
Apr 09, 2014	52.92	53.26	52.63	53.21	2,258,838	+0.22(+0.42%)
Apr 08, 2014	52.91	53.25	52.70	52.98	2,371,949	+0.20(+0.39%)
Apr 07, 2014	53.27	53.42	52.60	52.78	2,416,264	-0.39(-0.73%)
Apr 04, 2014	54.53	54.54	53.13	53.16	2,885,486	-1.09(-2.00%)
Apr 03, 2014	54.68	54.69	54.01	54.25	1,680,420	-0.21(-0.39%)
Apr 02, 2014	54.28	54.62	54.17	54.46	2,374,187	+0.12(+0.22%)
Apr 01, 2014	54.03	54.36	53.74	54.34	2,018,305	+0.17(+0.31%)
Mar 31, 2014	54.09	54.43	53.84	54.17	2,070,276	+0.22(+0.40%)
Mar 28, 2014	54.00	54.46	53.69	53.96	1,885,602	+0.20(+0.37%)
Mar 27, 2014	53.32	53.79	52.97	53.76	3,083,521	+0.33(+0.62%)
Mar 26, 2014	54.06	54.17	53.43	53.43	1,996,177	-0.34(-0.63%)
Mar 25, 2014	53.77	54.23	53.49	53.77	2,272,674	+0.16(+0.30%)
Mar 24, 2014	54.59	54.69	53.40	53.61	2,795,691	-0.91(-1.67%)
Mar 21, 2014	55.62	55.67	54.34	54.52	6,613,779	-0.41(-0.75%)
Mar 20, 2014	54.59	55.06	54.45	54.93	1,676,531	+0.03(+0.06%)
Mar 19, 2014	55.45	55.45	54.55	54.90	1,974,994	-0.49(-0.89%)
Mar 18, 2014	54.95	55.42	54.89	55.39	2,502,720	+0.35(+0.64%)
Mar 17, 2014	54.64	55.04	54.49	55.04	3,685,486	+0.66(+1.21%)
Mar 14, 2014	54.37	54.56	53.86	54.38	3,295,704	+0.39(+0.73%)
Mar 13, 2014	54.54	54.66	53.77	53.98	3,948,655	-0.49(-0.90%)
Mar 12, 2014	54.18	54.53	53.99	54.47	2,381,780	+0.19(+0.35%)
Mar 11, 2014	54.59	54.68	54.08	54.29	1,959,960	-0.22(-0.40%)
Mar 10, 2014	54.77	54.86	54.19	54.50	2,434,580	-0.24(-0.45%)
Mar 07, 2014	54.67	55.00	54.45	54.75	2,306,038	+0.37(+0.68%)
Mar 06, 2014	54.27	54.52	54.10	54.38	1,926,306	+0.22(+0.40%)
Mar 05, 2014	54.36	54.48	53.99	54.16	2,370,371	-0.51(-0.93%)
Mar 04, 2014	54.15	54.72	54.05	54.67	3,705,853	+1.24(+2.32%)

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.