Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	56.92	57.42	56.77	57.30	8,361,660	+0.28(+0.49%)
May 29, 2014	56.97	57.22	56.55	57.02	5,666,361	-0.01(-0.03%)
May 28, 2014	57.20	57.73	56.99	57.03	9,138,333	+0.38(+0.67%)
May 27, 2014	56.24	56.66	56.24	56.65	5,808,832	+0.44(+0.78%)
May 23, 2014	56.29	56.21	56.21	56.21	4,975,745	-0.13(-0.23%)
May 22, 2014	56.19	56.44	56.01	56.34	3,529,249	+0.06(+0.10%)
May 21, 2014	56.08	56.38	55.94	56.29	6,239,848	+0.49(+0.87%)
May 20, 2014	55.77	55.90	55.50	55.80	6,127,597	+0.08(+0.14%)
May 19, 2014	55.42	55.82	55.37	55.72	4,703,456	+0.26(+0.47%)
May 16, 2014	55.49	55.58	55.02	55.46	8,259,878	-0.04(-0.06%)
May 15, 2014	55.74	55.90	55.07	55.49	11,139,677	-0.30(-0.53%)
May 14, 2014	55.94	55.98	55.66	55.79	6,282,046	-0.08(-0.14%)
May 13, 2014	55.73	56.00	55.59	55.87	7,360,219	+0.16(+0.29%)
May 12, 2014	55.49	55.71	55.27	55.71	7,000,316	+0.55(+0.99%)
May 09, 2014	54.77	55.17	54.64	55.16	7,895,913	+0.45(+0.82%)
May 08, 2014	55.36	55.46	54.54	54.71	9,437,693	-0.78(-1.41%)
May 07, 2014	55.14	55.57	54.95	55.49	10,108,580	+0.73(+1.34%)
May 06, 2014	54.85	54.92	54.45	54.76	6,896,362	+0.13(+0.25%)
May 05, 2014	54.28	54.92	54.15	54.63	8,208,585	+0.26(+0.48%)
May 02, 2014	53.20	54.60	53.19	54.36	13,175,502	+1.06(+1.99%)
May 01, 2014	53.29	53.52	52.61	53.30	8,283,665	+0.51(+0.97%)
Apr 30, 2014	53.30	53.30	52.69	52.79	9,630,249	-0.26(-0.50%)
Apr 29, 2014	53.28	53.52	53.05	53.06	7,450,565	+0.02(+0.04%)
Apr 28, 2014	52.97	53.16	52.63	53.03	7,292,087	+0.18(+0.34%)
Apr 25, 2014	52.89	52.93	52.68	52.86	6,557,133	-0.06(-0.12%)
Apr 24, 2014	52.87	53.03	52.54	52.92	7,379,733	+0.33(+0.63%)
Apr 23, 2014	52.69	52.96	52.54	52.59	7,426,797	-0.11(-0.20%)
Apr 22, 2014	53.06	53.06	52.53	52.69	7,122,146	-0.31(-0.58%)
Apr 21, 2014	53.09	53.25	52.71	53.00	8,894,433	-0.12(-0.23%)
Apr 17, 2014	52.27	53.12	53.12	53.12	10,177,350	+0.70(+1.34%)
Apr 16, 2014	52.13	52.48	52.00	52.42	10,238,335	+0.60(+1.15%)
Apr 15, 2014	50.78	51.88	50.65	51.82	10,687,491	+1.02(+2.00%)
Apr 14, 2014	50.89	50.89	50.15	50.80	8,770,987	+0.45(+0.90%)
Apr 11, 2014	49.93	50.59	49.72	50.35	11,810,831	+0.82(+1.66%)
Apr 10, 2014	50.25	50.32	49.52	49.52	10,619,748	-1.30(-2.56%)
Apr 09, 2014	49.81	50.84	49.78	50.82	10,571,166	+1.04(+2.10%)
Apr 08, 2014	49.74	49.89	49.35	49.78	8,095,241	+0.42(+0.85%)
Apr 07, 2014	49.90	49.90	49.25	49.36	7,767,734	-0.53(-1.05%)
Apr 04, 2014	50.32	50.44	49.76	49.89	7,770,431	+0.01(+0.03%)
Apr 03, 2014	50.38	50.38	49.86	49.87	7,254,806	-0.49(-0.97%)
Apr 02, 2014	49.95	50.44	49.91	50.36	7,984,513	+0.41(+0.82%)
Apr 01, 2014	50.06	50.21	49.82	49.95	6,978,341	-0.03(-0.06%)
Mar 31, 2014	50.27	50.43	49.82	49.98	7,067,186	+0.00(+0.00%)
Mar 28, 2014	49.33	50.02	49.14	49.98	8,112,073	+0.75(+1.53%)
Mar 27, 2014	48.74	49.45	48.74	49.23	8,473,812	+0.49(+1.01%)
Mar 26, 2014	48.81	49.16	48.66	48.74	8,040,365	+0.15(+0.31%)
Mar 25, 2014	48.27	48.64	48.08	48.59	8,426,599	+0.59(+1.23%)
Mar 24, 2014	48.08	48.36	47.89	48.00	7,516,283	+0.06(+0.12%)
Mar 21, 2014	48.64	48.65	47.93	47.94	12,801,434	-0.30(-0.62%)
Mar 20, 2014	47.89	48.31	47.68	48.24	5,583,378	+0.28(+0.59%)
Mar 19, 2014	48.58	48.60	47.62	47.95	6,084,377	-0.43(-0.88%)
Mar 18, 2014	47.90	48.40	47.85	48.38	7,945,003	+0.58(+1.20%)
Mar 17, 2014	47.41	47.81	47.35	47.81	6,562,444	+0.49(+1.04%)
Mar 14, 2014	46.95	47.39	46.92	47.32	6,542,943	+0.20(+0.42%)
Mar 13, 2014	47.44	47.49	46.95	47.12	6,378,310	-0.16(-0.33%)
Mar 12, 2014	47.01	47.42	46.90	47.27	5,820,717	+0.01(+0.02%)
Mar 11, 2014	47.60	47.88	47.09	47.27	6,215,247	-0.26(-0.54%)
Mar 10, 2014	47.17	47.56	46.96	47.52	5,223,488	+0.27(+0.57%)
Mar 07, 2014	47.34	47.60	47.11	47.25	6,951,552	+0.09(+0.18%)
Mar 06, 2014	47.32	47.37	47.10	47.17	5,623,661	+0.06(+0.14%)
Mar 05, 2014	47.30	47.60	47.07	47.10	6,533,037	-0.14(-0.30%)
Mar 04, 2014	47.46	47.52	47.14	47.24	6,906,295	+0.14(+0.29%)

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.