Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	54.14	54.17	53.96	54.06	1,210,697	-0.72(-1.31%)
May 29, 2014	54.76	54.80	54.65	54.78	955,022	+0.28(+0.51%)
May 28, 2014	54.49	54.66	54.48	54.50	1,610,687	+0.61(+1.13%)
May 27, 2014	53.88	53.92	53.76	53.89	1,777,151	-0.54(-0.98%)
May 23, 2014	54.48	54.43	54.43	54.43	2,228,542	-0.08(-0.14%)
May 22, 2014	54.52	54.55	54.42	54.50	855,719	+0.13(+0.25%)
May 21, 2014	54.23	54.41	54.22	54.37	1,134,688	+0.33(+0.62%)
May 20, 2014	54.23	54.35	54.03	54.03	2,275,855	-0.54(-1.00%)
May 19, 2014	54.38	54.58	54.33	54.58	1,961,864	+0.19(+0.35%)
May 16, 2014	54.20	54.44	54.15	54.38	2,394,692	+0.68(+1.26%)
May 15, 2014	54.09	54.14	53.61	53.71	2,905,563	-0.29(-0.54%)
May 14, 2014	54.04	54.22	53.96	54.00	2,468,092	+0.33(+0.61%)
May 13, 2014	53.55	53.79	53.55	53.67	1,927,503	+0.58(+1.09%)
May 12, 2014	52.89	53.14	52.89	53.10	1,660,364	+0.71(+1.36%)
May 09, 2014	52.31	52.50	52.22	52.39	1,232,229	-0.10(-0.19%)
May 08, 2014	52.33	52.68	52.33	52.49	2,738,573	+0.28(+0.53%)
May 07, 2014	52.08	52.23	51.95	52.21	1,584,795	-0.28(-0.53%)
May 06, 2014	52.27	52.85	52.25	52.49	2,473,070	+0.16(+0.30%)
May 05, 2014	52.28	52.34	52.10	52.33	1,509,302	-0.11(-0.21%)
May 02, 2014	52.33	52.48	52.23	52.44	2,043,788	-0.14(-0.27%)
May 01, 2014	52.39	52.67	51.97	52.58	1,359,800	+0.26(+0.50%)
Apr 30, 2014	52.13	52.34	52.08	52.32	1,752,417	-0.47(-0.89%)
Apr 29, 2014	52.63	52.82	52.54	52.79	1,918,138	+0.22(+0.41%)
Apr 28, 2014	52.56	52.69	52.35	52.57	2,790,508	+0.39(+0.75%)
Apr 25, 2014	52.20	52.21	51.94	52.18	2,319,432	-0.90(-1.70%)
Apr 24, 2014	52.97	53.11	52.75	53.08	1,093,305	+0.09(+0.17%)
Apr 23, 2014	53.06	53.07	52.83	52.99	1,108,571	-0.41(-0.78%)
Apr 22, 2014	53.49	53.53	53.38	53.40	2,511,510	+0.01(+0.01%)
Apr 21, 2014	53.27	53.40	53.19	53.40	1,645,032	+0.13(+0.24%)
Apr 17, 2014	53.09	53.27	53.27	53.27	3,072,972	-0.18(-0.34%)
Apr 16, 2014	52.98	53.46	52.97	53.46	2,736,923	+0.79(+1.49%)
Apr 15, 2014	52.77	52.84	52.20	52.67	3,496,853	-0.48(-0.90%)
Apr 14, 2014	53.35	53.40	53.01	53.15	1,886,910	+0.05(+0.09%)
Apr 11, 2014	52.80	53.10	52.79	53.10	5,198,919	+0.07(+0.13%)
Apr 10, 2014	53.51	53.56	53.03	53.03	7,232,380	-0.60(-1.12%)
Apr 09, 2014	53.40	53.83	53.23	53.63	3,517,241	+0.72(+1.36%)
Apr 08, 2014	53.02	53.14	52.88	52.91	3,039,995	+0.86(+1.66%)
Apr 07, 2014	52.18	52.41	51.92	52.05	2,188,570	-0.08(-0.14%)
Apr 04, 2014	52.65	52.92	52.10	52.13	6,481,675	-0.02(-0.03%)
Apr 03, 2014	52.07	52.17	51.83	52.14	2,443,045	+0.03(+0.06%)
Apr 02, 2014	52.05	52.11	51.96	52.11	1,655,562	+0.01(+0.02%)
Apr 01, 2014	51.94	52.16	51.92	52.10	3,314,882	+0.65(+1.27%)
Mar 31, 2014	51.41	51.62	51.39	51.45	3,002,198	+0.32(+0.62%)
Mar 28, 2014	51.19	51.34	51.08	51.13	2,158,364	+0.15(+0.30%)
Mar 27, 2014	50.76	51.06	50.63	50.98	3,729,887	+0.65(+1.30%)
Mar 26, 2014	50.39	50.55	50.22	50.33	4,017,088	+0.66(+1.33%)
Mar 25, 2014	49.61	49.78	49.47	49.67	3,133,681	+0.24(+0.49%)
Mar 24, 2014	49.59	49.59	49.27	49.42	2,816,718	+0.34(+0.70%)
Mar 21, 2014	49.23	49.45	49.06	49.08	4,753,183	+0.24(+0.50%)
Mar 20, 2014	48.51	48.89	48.45	48.84	3,332,374	-0.36(-0.73%)
Mar 19, 2014	49.93	49.95	49.06	49.20	3,653,392	-0.90(-1.80%)
Mar 18, 2014	49.74	50.20	49.74	50.10	4,412,839	+0.22(+0.44%)
Mar 17, 2014	49.77	49.97	49.67	49.88	3,457,163	+0.84(+1.72%)
Mar 14, 2014	48.92	49.27	48.92	49.04	3,636,822	-0.11(-0.22%)
Mar 13, 2014	50.01	50.03	48.92	49.15	5,080,738	-0.84(-1.69%)
Mar 12, 2014	49.45	50.00	49.39	49.99	3,638,935	-0.32(-0.63%)
Mar 11, 2014	50.84	50.90	50.25	50.31	3,455,612	-0.32(-0.63%)
Mar 10, 2014	50.52	50.63	50.28	50.63	2,058,466	-0.63(-1.22%)
Mar 07, 2014	51.27	51.30	50.94	51.26	2,709,744	-0.28(-0.55%)
Mar 06, 2014	51.37	51.67	51.32	51.54	2,865,807	+0.59(+1.15%)
Mar 05, 2014	50.88	51.02	50.80	50.95	2,234,390	-0.13(-0.26%)
Mar 04, 2014	51.02	51.34	50.95	51.09	3,448,206	+0.42(+0.83%)

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.