Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	55.96	56.02	53.90	54.56	178,128	-1.26(-2.25%)
May 29, 2014	55.93	56.83	55.28	55.81	139,016	-0.15(-0.27%)
May 28, 2014	56.65	57.07	55.63	55.96	196,130	-0.75(-1.32%)
May 27, 2014	55.43	57.37	54.83	56.71	216,496	+1.56(+2.82%)
May 23, 2014	54.53	55.16	55.16	55.16	203,559	+0.15(+0.27%)
May 22, 2014	54.53	55.60	53.24	55.01	378,491	+0.51(+0.93%)
May 21, 2014	54.80	55.37	54.02	54.50	211,527	-0.12(-0.22%)
May 20, 2014	56.74	56.92	54.59	54.62	406,235	-1.98(-3.49%)
May 19, 2014	56.50	57.97	55.93	56.59	276,285	-0.30(-0.53%)
May 16, 2014	58.63	58.63	55.96	56.89	258,278	-1.77(-3.01%)
May 15, 2014	59.35	59.67	56.95	58.66	297,667	-0.78(-1.31%)
May 14, 2014	60.12	60.90	58.51	59.44	266,869	-0.69(-1.14%)
May 13, 2014	59.76	60.96	58.39	60.12	272,671	+0.27(+0.45%)
May 12, 2014	59.23	60.51	59.11	59.85	385,075	+0.72(+1.21%)
May 09, 2014	59.02	59.47	57.58	59.14	386,547	+0.03(+0.05%)
May 08, 2014	58.96	62.97	58.48	59.11	575,167	-4.28(-6.75%)
May 07, 2014	63.57	68.83	62.40	63.39	1,349,780	+7.84(+14.12%)
May 06, 2014	56.89	57.46	55.40	55.55	270,038	-1.74(-3.03%)
May 05, 2014	56.62	57.43	55.04	57.28	284,186	+2.39(+4.36%)
May 02, 2014	54.83	55.60	54.65	54.89	257,323	+0.15(+0.27%)
May 01, 2014	55.01	55.25	53.12	54.74	277,509	-0.54(-0.97%)
Apr 30, 2014	53.87	55.40	52.37	55.28	429,493	+1.32(+2.44%)
Apr 29, 2014	52.64	54.32	52.07	53.96	286,441	+1.38(+2.62%)
Apr 28, 2014	53.54	55.07	51.53	52.58	351,513	-0.54(-1.01%)
Apr 25, 2014	54.95	55.07	52.13	53.12	322,924	-2.15(-3.90%)
Apr 24, 2014	56.68	57.34	54.86	55.28	497,016	-0.99(-1.76%)
Apr 23, 2014	56.20	57.25	54.70	56.26	456,977	+0.18(+0.32%)
Apr 22, 2014	54.38	56.26	54.14	56.08	356,083	+1.98(+3.65%)
Apr 21, 2014	53.90	54.68	53.50	54.11	348,470	+0.21(+0.39%)
Apr 17, 2014	54.26	53.90	53.90	53.90	234,501	-0.30(-0.55%)
Apr 16, 2014	54.53	54.62	53.63	54.20	233,084	+0.15(+0.28%)
Apr 15, 2014	53.18	54.92	52.28	54.05	431,286	+0.90(+1.69%)
Apr 14, 2014	56.38	56.89	52.55	53.15	629,494	-2.90(-5.18%)
Apr 11, 2014	55.72	57.04	55.22	56.05	725,102	-0.42(-0.74%)
Apr 10, 2014	57.82	58.75	54.98	56.47	706,066	-1.68(-2.88%)
Apr 09, 2014	53.12	58.63	52.61	58.15	1,321,184	+5.03(+9.46%)
Apr 08, 2014	51.77	53.48	51.39	53.12	399,371	+1.56(+3.02%)
Apr 07, 2014	52.85	53.21	51.03	51.56	929,812	-1.56(-2.93%)
Apr 04, 2014	55.84	56.18	52.70	53.12	513,565	-2.33(-4.21%)
Apr 03, 2014	56.92	57.37	54.84	55.46	596,679	-1.59(-2.78%)
Apr 02, 2014	57.82	58.15	56.77	57.04	306,422	-0.69(-1.19%)
Apr 01, 2014	57.52	58.33	57.04	57.73	429,261	+0.84(+1.47%)
Mar 31, 2014	58.39	58.90	56.44	56.89	676,149	-1.53(-2.61%)
Mar 28, 2014	58.36	59.73	57.13	58.42	1,814,480	-4.67(-7.40%)
Mar 27, 2014	65.63	65.63	63.03	63.09	455,850	-2.81(-4.27%)
Mar 26, 2014	69.01	69.01	65.87	65.90	456,447	-2.63(-3.84%)
Mar 25, 2014	68.80	69.55	68.02	68.53	188,396	+0.00(+0.00%)
Mar 24, 2014	68.92	69.52	67.38	68.53	325,237	-0.12(-0.17%)
Mar 21, 2014	71.56	71.67	68.35	68.65	382,992	-3.08(-4.30%)
Mar 20, 2014	72.60	73.41	70.99	71.74	133,240	-1.32(-1.80%)
Mar 19, 2014	74.73	75.21	72.84	73.05	199,242	-1.38(-1.85%)
Mar 18, 2014	73.53	74.88	72.69	74.43	244,378	+2.87(+4.02%)
Mar 17, 2014	71.14	72.39	71.02	71.56	149,303	+0.72(+1.01%)
Mar 14, 2014	70.03	71.53	68.65	70.84	193,963	+0.36(+0.51%)
Mar 13, 2014	70.45	71.95	66.20	70.48	687,976	-1.65(-2.28%)
Mar 12, 2014	72.51	74.46	69.55	72.12	598,811	-4.40(-5.75%)
Mar 11, 2014	76.91	77.78	76.15	76.52	297,421	+0.09(+0.12%)
Mar 10, 2014	76.49	77.54	74.25	76.43	167,065	-0.66(-0.85%)
Mar 07, 2014	77.48	77.75	75.45	77.09	159,506	+0.18(+0.23%)
Mar 06, 2014	75.60	77.33	75.12	76.91	259,181	+1.38(+1.82%)
Mar 05, 2014	79.31	79.79	75.06	75.54	284,241	-3.68(-4.65%)
Mar 04, 2014	77.39	79.46	77.39	79.22	295,181	+2.63(+3.44%)

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.