Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	54.08	54.49	54.08	54.47	10,641	-0.07(-0.13%)
May 29, 2014	54.11	54.62	54.11	54.54	8,249	+0.49(+0.90%)
May 28, 2014	54.21	54.21	53.99	54.05	10,191	-0.80(-1.46%)
May 27, 2014	54.60	54.96	54.52	54.85	14,066	+1.50(+2.81%)
May 23, 2014	52.97	53.35	53.35	53.35	21,996	+0.16(+0.29%)
May 22, 2014	53.05	53.25	52.91	53.19	3,668	+0.52(+0.98%)
May 21, 2014	52.91	52.96	52.50	52.68	11,236	-0.38(-0.72%)
May 20, 2014	53.30	53.38	52.96	53.06	22,669	+0.01(+0.02%)
May 19, 2014	53.22	53.31	52.95	53.05	43,656	+0.83(+1.60%)
May 16, 2014	52.53	52.53	52.05	52.22	14,120	-0.01(-0.02%)
May 15, 2014	52.87	52.94	52.13	52.23	8,484	-0.03(-0.05%)
May 14, 2014	52.44	52.83	52.19	52.25	52,019	-0.89(-1.68%)
May 13, 2014	53.86	54.00	52.75	53.15	61,365	-0.83(-1.54%)
May 12, 2014	53.15	54.04	53.04	53.98	20,402	+1.42(+2.71%)
May 09, 2014	52.53	52.74	52.10	52.56	22,798	+0.05(+0.10%)
May 08, 2014	52.63	52.85	52.50	52.50	4,685	-0.10(-0.20%)
May 07, 2014	52.10	53.05	52.10	52.61	9,985	+0.55(+1.05%)
May 06, 2014	52.46	52.46	51.54	52.06	44,253	-0.03(-0.07%)
May 05, 2014	51.23	52.15	51.23	52.10	18,787	+1.11(+2.18%)
May 02, 2014	51.43	51.56	50.98	50.98	18,716	-0.30(-0.59%)
May 01, 2014	51.40	51.40	51.01	51.29	7,255	+0.02(+0.03%)
Apr 30, 2014	51.44	51.58	51.23	51.27	13,883	-0.43(-0.82%)
Apr 29, 2014	51.66	51.71	51.25	51.70	8,577	+0.22(+0.42%)
Apr 28, 2014	52.01	52.09	50.36	51.48	74,844	+0.10(+0.20%)
Apr 25, 2014	51.50	51.59	51.30	51.38	14,116	-0.43(-0.82%)
Apr 24, 2014	51.85	52.02	51.44	51.80	37,932	+0.30(+0.59%)
Apr 23, 2014	51.98	51.98	51.38	51.50	23,729	-0.85(-1.63%)
Apr 22, 2014	52.22	52.57	51.82	52.35	32,259	-0.06(-0.12%)
Apr 21, 2014	52.28	52.43	52.03	52.41	25,722	+0.25(+0.48%)
Apr 17, 2014	51.99	52.16	52.16	52.16	22,458	-0.22(-0.41%)
Apr 16, 2014	52.19	52.37	52.01	52.37	18,122	+0.51(+0.99%)
Apr 15, 2014	51.79	52.09	51.66	51.86	24,824	+0.24(+0.47%)
Apr 14, 2014	52.07	52.30	51.54	51.62	32,827	-0.55(-1.05%)
Apr 11, 2014	52.10	52.29	52.05	52.17	63,165	-0.03(-0.05%)
Apr 10, 2014	53.25	53.46	52.18	52.19	52,200	-1.48(-2.77%)
Apr 09, 2014	54.82	54.82	53.31	53.68	62,820	-1.29(-2.35%)
Apr 08, 2014	54.87	55.35	54.73	54.97	75,295	+1.07(+1.98%)
Apr 07, 2014	53.83	54.40	53.68	53.90	54,045	+1.13(+2.14%)
Apr 04, 2014	53.19	53.28	52.77	52.77	8,567	-0.49(-0.91%)
Apr 03, 2014	52.71	53.28	52.71	53.26	25,695	+0.82(+1.57%)
Apr 02, 2014	52.78	52.78	52.27	52.43	20,818	-0.42(-0.79%)
Apr 01, 2014	52.86	53.03	52.75	52.85	10,563	-0.03(-0.07%)
Mar 31, 2014	53.09	53.21	52.71	52.89	31,280	+0.49(+0.94%)
Mar 28, 2014	52.35	52.83	52.02	52.39	85,633	-0.46(-0.87%)
Mar 27, 2014	53.02	53.07	52.27	52.85	12,802	+0.29(+0.55%)
Mar 26, 2014	53.03	53.03	52.38	52.57	48,915	+0.03(+0.05%)
Mar 25, 2014	52.57	52.73	52.20	52.54	19,301	+0.54(+1.05%)
Mar 24, 2014	52.27	52.43	51.55	51.99	32,145	+0.16(+0.30%)
Mar 21, 2014	52.16	52.25	51.76	51.84	19,056	-0.01(-0.02%)
Mar 20, 2014	51.86	52.21	51.83	51.85	21,230	+0.32(+0.62%)
Mar 19, 2014	52.15	52.15	51.33	51.53	56,520	-1.96(-3.67%)
Mar 18, 2014	53.14	53.57	53.09	53.49	29,115	+0.42(+0.80%)
Mar 17, 2014	52.31	53.09	52.31	53.07	23,758	+1.06(+2.04%)
Mar 14, 2014	51.97	52.18	51.88	52.00	12,017	+0.05(+0.10%)
Mar 13, 2014	51.72	52.35	51.70	51.95	33,963	+0.82(+1.61%)
Mar 12, 2014	50.97	51.23	50.79	51.13	10,085	+0.56(+1.11%)
Mar 11, 2014	50.71	50.80	50.42	50.57	20,734	-0.41(-0.80%)
Mar 10, 2014	50.93	50.98	50.66	50.98	16,565	-0.15(-0.29%)
Mar 07, 2014	51.36	51.36	51.00	51.12	20,251	-0.09(-0.17%)
Mar 06, 2014	50.59	51.21	50.59	51.21	21,202	+0.54(+1.06%)
Mar 05, 2014	50.40	50.70	50.40	50.67	24,796	-0.23(-0.46%)
Mar 04, 2014	50.65	51.05	50.60	50.91	28,700	+0.89(+1.78%)

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.