Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	60.17	60.41	59.21	59.76	15,028,189	-0.64(-1.06%)
May 29, 2014	60.34	60.82	60.20	60.40	10,728,719	+0.16(+0.27%)
May 28, 2014	60.35	60.98	60.15	60.23	11,581,420	-0.22(-0.37%)
May 27, 2014	60.40	61.04	59.69	60.46	14,940,529	+0.90(+1.51%)
May 23, 2014	60.65	59.56	59.56	59.56	18,466,428	-1.65(-2.70%)
May 22, 2014	60.07	61.59	60.01	61.21	10,862,678	+1.01(+1.68%)
May 21, 2014	59.79	60.32	59.37	60.20	12,283,654	+0.49(+0.83%)
May 20, 2014	60.37	60.68	59.40	59.70	14,312,589	-0.67(-1.11%)
May 19, 2014	59.39	60.41	59.23	60.37	13,793,862	+0.92(+1.55%)
May 16, 2014	59.09	59.48	58.29	59.45	14,307,383	+0.52(+0.87%)
May 15, 2014	59.62	59.91	58.47	58.94	17,226,616	-0.64(-1.07%)
May 14, 2014	59.16	60.05	58.58	59.58	14,558,555	+0.49(+0.83%)
May 13, 2014	59.23	59.39	58.87	59.09	11,557,206	-0.04(-0.06%)
May 12, 2014	59.03	59.40	58.26	59.12	15,263,140	+0.43(+0.74%)
May 09, 2014	57.99	58.71	57.39	58.69	12,254,802	+0.76(+1.31%)
May 08, 2014	58.04	59.07	57.54	57.93	18,693,992	-0.03(-0.05%)
May 07, 2014	58.13	58.30	56.51	57.96	19,846,960	+0.33(+0.57%)
May 06, 2014	58.67	58.81	57.56	57.63	14,680,136	-1.11(-1.89%)
May 05, 2014	56.46	58.80	56.39	58.74	18,907,456	+1.56(+2.73%)
May 02, 2014	58.35	58.50	56.40	57.18	22,799,762	-0.96(-1.66%)
May 01, 2014	57.85	58.78	57.27	58.14	21,670,734	+0.39(+0.68%)
Apr 30, 2014	56.03	57.88	55.55	57.75	27,367,412	+1.66(+2.95%)
Apr 29, 2014	54.94	56.20	54.45	56.10	21,518,788	+1.59(+2.92%)
Apr 28, 2014	55.08	56.51	53.55	54.51	30,544,924	+0.13(+0.24%)
Apr 25, 2014	54.47	55.10	54.03	54.38	30,889,892	-0.13(-0.24%)
Apr 24, 2014	55.14	55.19	52.71	54.51	30,012,696	+0.16(+0.30%)
Apr 23, 2014	55.72	55.83	54.27	54.35	48,002,824	+0.74(+1.37%)
Apr 22, 2014	53.61	53.91	52.87	53.61	36,203,792	+0.93(+1.76%)
Apr 21, 2014	51.79	52.97	51.07	52.68	24,369,336	+1.18(+2.29%)
Apr 17, 2014	51.04	51.51	51.51	51.51	23,848,710	+0.53(+1.04%)
Apr 16, 2014	51.01	51.43	50.29	50.98	23,374,234	+0.82(+1.63%)
Apr 15, 2014	49.70	50.87	48.26	50.16	29,618,042	+1.02(+2.07%)
Apr 14, 2014	49.88	50.32	48.37	49.15	24,434,722	+0.56(+1.15%)
Apr 11, 2014	47.23	50.73	46.72	48.59	48,917,704	+0.40(+0.84%)
Apr 10, 2014	52.10	52.41	47.69	48.18	58,477,888	-3.80(-7.32%)
Apr 09, 2014	51.88	52.46	51.40	51.99	28,096,168	+0.47(+0.91%)
Apr 08, 2014	52.77	52.77	50.98	51.51	34,311,548	-1.63(-3.07%)
Apr 07, 2014	52.92	54.25	52.04	53.15	21,783,820	+0.02(+0.04%)
Apr 04, 2014	55.12	55.37	52.63	53.13	26,352,620	-1.32(-2.43%)
Apr 03, 2014	55.30	55.32	53.19	54.45	21,646,916	+0.03(+0.05%)
Apr 02, 2014	55.30	55.37	53.97	54.42	21,648,458	+0.24(+0.43%)
Apr 01, 2014	53.97	54.36	53.08	54.19	26,451,540	+2.05(+3.92%)
Mar 31, 2014	50.90	52.24	50.90	52.14	25,245,906	+1.70(+3.37%)
Mar 28, 2014	51.96	52.32	49.76	50.44	39,746,128	-2.10(-4.00%)
Mar 27, 2014	53.26	53.97	51.94	52.55	24,099,456	-1.01(-1.88%)
Mar 26, 2014	54.24	55.19	53.55	53.55	21,279,338	-0.18(-0.34%)
Mar 25, 2014	53.42	54.67	52.91	53.74	26,014,334	+0.66(+1.25%)
Mar 24, 2014	53.38	53.63	50.63	53.07	39,796,228	+0.04(+0.08%)
Mar 21, 2014	55.68	56.07	52.13	53.03	50,263,284	-2.54(-4.57%)
Mar 20, 2014	56.29	56.40	55.08	55.57	16,480,288	-0.75(-1.33%)
Mar 19, 2014	57.54	57.84	55.93	56.32	15,151,241	-0.91(-1.58%)
Mar 18, 2014	55.58	57.44	55.56	57.22	14,001,821	+1.71(+3.08%)
Mar 17, 2014	55.89	56.56	55.25	55.52	19,118,630	+0.29(+0.53%)
Mar 14, 2014	56.65	56.73	54.86	55.22	25,515,700	-2.18(-3.79%)
Mar 13, 2014	59.06	59.21	57.07	57.40	14,400,761	-1.26(-2.14%)
Mar 12, 2014	58.39	59.09	57.85	58.66	13,138,623	-0.09(-0.15%)
Mar 11, 2014	59.12	59.29	58.37	58.75	14,362,811	-0.29(-0.49%)
Mar 10, 2014	58.42	59.09	57.65	59.03	11,769,425	+0.48(+0.82%)
Mar 07, 2014	59.76	59.86	57.25	58.56	27,817,440	-0.25(-0.43%)
Mar 06, 2014	61.24	61.38	57.76	58.81	29,802,936	-2.17(-3.56%)
Mar 05, 2014	61.09	61.40	60.87	60.98	8,905,086	-0.05(-0.08%)
Mar 04, 2014	60.97	61.34	60.75	61.03	11,169,408	+1.10(+1.83%)

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.