Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	53.12	53.60	53.04	53.30	845,313	+0.02(+0.04%)
May 29, 2014	53.10	53.28	53.01	53.28	582,141	+0.29(+0.55%)
May 28, 2014	52.90	53.12	52.60	52.99	1,038,303	-0.19(-0.36%)
May 27, 2014	53.21	53.31	52.83	53.18	708,890	+0.39(+0.74%)
May 23, 2014	52.84	52.79	52.79	52.79	228,600	-0.05(-0.09%)
May 22, 2014	52.48	52.95	52.43	52.84	1,259,571	-0.24(-0.46%)
May 21, 2014	52.63	53.09	52.60	53.08	354,299	+0.52(+0.99%)
May 20, 2014	52.85	52.98	52.44	52.56	383,076	-0.44(-0.83%)
May 19, 2014	52.74	53.00	52.61	53.00	482,729	-0.10(-0.19%)
May 16, 2014	52.90	53.10	52.68	53.10	1,097,722	+0.49(+0.93%)
May 15, 2014	52.39	52.76	52.03	52.61	743,305	+0.03(+0.06%)
May 14, 2014	53.10	53.28	52.58	52.58	1,360,938	+0.15(+0.29%)
May 13, 2014	52.62	52.65	52.34	52.43	485,718	-0.37(-0.70%)
May 12, 2014	52.82	52.87	52.55	52.80	847,944	+0.82(+1.58%)
May 09, 2014	52.36	52.47	51.98	51.98	827,129	-0.68(-1.29%)
May 08, 2014	52.80	53.01	52.53	52.66	1,340,331	-0.44(-0.83%)
May 07, 2014	52.66	53.37	52.35	53.10	849,026	-1.26(-2.32%)
May 06, 2014	54.40	54.57	54.18	54.36	578,768	-0.18(-0.33%)
May 05, 2014	53.65	54.64	53.58	54.54	582,809	+0.51(+0.94%)
May 02, 2014	53.75	54.20	53.66	54.03	1,884,593	-0.38(-0.70%)
May 01, 2014	54.10	54.45	53.99	54.41	862,461	+0.61(+1.13%)
Apr 30, 2014	54.23	54.23	53.80	53.80	1,280,686	+0.47(+0.88%)
Apr 29, 2014	53.00	53.48	52.85	53.33	2,289,239	-0.42(-0.78%)
Apr 28, 2014	53.67	53.82	53.01	53.75	1,669,429	+0.92(+1.74%)
Apr 25, 2014	53.00	53.02	52.50	52.83	676,541	+0.11(+0.21%)
Apr 24, 2014	53.19	53.20	52.67	52.72	511,042	-0.45(-0.85%)
Apr 23, 2014	53.47	53.51	53.12	53.17	752,816	-0.22(-0.41%)
Apr 22, 2014	53.25	53.49	52.91	53.39	1,547,473	+1.05(+2.01%)
Apr 21, 2014	52.54	52.54	52.22	52.34	483,162	+0.00(+0.00%)
Apr 17, 2014	51.95	52.34	52.34	52.34	863,700	+0.67(+1.30%)
Apr 16, 2014	51.76	51.87	51.40	51.67	595,633	+0.13(+0.25%)
Apr 15, 2014	51.61	51.65	50.84	51.54	840,786	-0.17(-0.33%)
Apr 14, 2014	51.65	51.84	51.37	51.71	586,745	+0.48(+0.94%)
Apr 11, 2014	51.42	51.75	51.09	51.23	1,527,442	-0.56(-1.08%)
Apr 10, 2014	52.98	52.99	51.77	51.79	1,729,616	-1.21(-2.28%)
Apr 09, 2014	52.76	53.00	52.39	53.00	2,824,740	+0.50(+0.95%)
Apr 08, 2014	52.23	52.73	52.18	52.50	1,095,434	+0.68(+1.31%)
Apr 07, 2014	51.89	51.93	51.28	51.82	3,259,439	+0.59(+1.15%)
Apr 04, 2014	51.88	52.11	51.23	51.23	2,053,804	-0.81(-1.56%)
Apr 03, 2014	52.09	52.22	51.81	52.04	8,355,324	+0.02(+0.04%)
Apr 02, 2014	51.67	52.04	51.64	52.02	1,610,237	+0.18(+0.35%)
Apr 01, 2014	51.80	52.00	51.68	51.84	553,677	-0.44(-0.84%)
Mar 31, 2014	52.58	52.74	52.16	52.28	503,580	+0.30(+0.58%)
Mar 28, 2014	52.12	52.25	51.90	51.98	362,872	+0.23(+0.44%)
Mar 27, 2014	51.58	51.88	51.42	51.75	524,731	-0.25(-0.48%)
Mar 26, 2014	52.20	52.38	51.88	52.00	1,609,006	-0.08(-0.15%)
Mar 25, 2014	51.69	52.30	51.62	52.08	1,501,064	+0.98(+1.92%)
Mar 24, 2014	51.36	51.41	50.50	51.10	855,717	+0.36(+0.71%)
Mar 21, 2014	51.22	51.70	50.74	50.74	1,737,834	+0.48(+0.96%)
Mar 20, 2014	49.84	50.53	49.82	50.26	1,555,612	-0.20(-0.40%)
Mar 19, 2014	50.65	51.08	50.21	50.46	4,229,947	+0.05(+0.10%)
Mar 18, 2014	50.43	50.68	50.21	50.41	2,176,646	+0.34(+0.68%)
Mar 17, 2014	50.22	50.50	50.07	50.07	865,357	+0.37(+0.74%)
Mar 14, 2014	49.79	50.02	49.40	49.70	1,615,967	-0.01(-0.02%)
Mar 13, 2014	50.81	50.89	49.38	49.71	922,184	-1.08(-2.13%)
Mar 12, 2014	50.63	50.91	50.48	50.79	518,958	-0.40(-0.78%)
Mar 11, 2014	51.83	51.94	51.13	51.19	474,825	-1.08(-2.07%)
Mar 10, 2014	52.60	52.76	52.08	52.27	954,645	+0.34(+0.65%)
Mar 07, 2014	52.38	52.38	51.62	51.93	1,243,034	-0.61(-1.16%)
Mar 06, 2014	52.40	52.56	52.18	52.54	853,179	+0.74(+1.43%)
Mar 05, 2014	51.81	52.04	51.71	51.80	1,296,375	-0.19(-0.37%)
Mar 04, 2014	52.19	52.25	51.75	51.99	792,498	+1.22(+2.40%)

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.