Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	60.07	60.14	59.38	59.61	5,249,908	-0.54(-0.90%)
May 29, 2014	60.81	60.90	59.73	60.15	4,873,718	-0.33(-0.55%)
May 28, 2014	60.47	60.77	60.03	60.48	4,067,751	+0.02(+0.03%)
May 27, 2014	60.93	61.26	60.42	60.46	5,051,427	-0.29(-0.48%)
May 23, 2014	59.41	60.75	60.75	60.75	8,458,300	+2.03(+3.45%)
May 22, 2014	58.97	59.23	58.39	58.72	3,419,625	-0.30(-0.50%)
May 21, 2014	57.30	59.25	57.24	59.02	8,705,546	+1.93(+3.38%)
May 20, 2014	57.22	57.54	56.73	57.09	12,850,778	-0.27(-0.47%)
May 19, 2014	56.86	57.69	56.59	57.36	5,107,403	+0.33(+0.58%)
May 16, 2014	56.47	57.09	55.87	57.03	5,846,090	+0.64(+1.13%)
May 15, 2014	56.15	56.42	55.51	56.39	10,270,305	+0.45(+0.80%)
May 14, 2014	56.79	57.41	55.57	55.94	10,258,267	-1.06(-1.86%)
May 13, 2014	57.41	57.78	56.51	57.00	7,510,826	-0.40(-0.70%)
May 12, 2014	56.98	57.94	56.98	57.40	8,218,052	+0.66(+1.16%)
May 09, 2014	56.55	57.19	55.01	56.74	15,272,088	-1.27(-2.19%)
May 08, 2014	56.65	58.41	56.40	58.01	8,877,018	+1.36(+2.40%)
May 07, 2014	57.00	57.35	56.29	56.65	7,415,991	-0.14(-0.25%)
May 06, 2014	57.85	58.35	56.70	56.79	5,273,379	-1.40(-2.41%)
May 05, 2014	57.08	58.20	56.72	58.19	4,280,850	+0.96(+1.68%)
May 02, 2014	57.42	57.83	57.17	57.23	5,292,075	-0.25(-0.43%)
May 01, 2014	57.85	58.15	57.33	57.48	4,688,777	-0.28(-0.48%)
Apr 30, 2014	57.20	58.27	56.75	57.76	9,133,145	+0.31(+0.54%)
Apr 29, 2014	56.65	57.56	56.65	57.45	5,669,639	+0.43(+0.75%)
Apr 28, 2014	58.62	58.71	56.50	57.02	8,077,816	-1.03(-1.77%)
Apr 25, 2014	58.16	58.36	57.69	58.05	8,560,785	-0.22(-0.38%)
Apr 24, 2014	58.72	59.02	58.11	58.27	8,029,793	-0.12(-0.21%)
Apr 23, 2014	59.89	59.99	58.16	58.39	10,211,319	-1.38(-2.31%)
Apr 22, 2014	60.00	60.20	59.16	59.77	7,526,098	+0.06(+0.10%)
Apr 21, 2014	60.64	60.65	58.90	59.71	6,262,588	-0.93(-1.53%)
Apr 17, 2014	59.99	60.64	60.64	60.64	7,946,900	+0.34(+0.56%)
Apr 16, 2014	59.65	60.72	58.95	60.30	9,143,008	+1.13(+1.91%)
Apr 15, 2014	59.08	59.58	57.74	59.17	7,319,669	+0.38(+0.65%)
Apr 14, 2014	59.25	59.56	58.33	58.79	6,779,950	+0.11(+0.19%)
Apr 11, 2014	59.53	60.22	58.59	58.68	10,666,019	-1.30(-2.17%)
Apr 10, 2014	62.28	62.39	59.88	59.98	9,582,910	-2.38(-3.82%)
Apr 09, 2014	60.69	62.52	60.69	62.36	8,256,722	+1.88(+3.11%)
Apr 08, 2014	60.41	60.78	59.23	60.48	8,042,798	+0.03(+0.05%)
Apr 07, 2014	61.40	61.42	58.95	60.45	12,214,215	-1.11(-1.80%)
Apr 04, 2014	63.01	63.30	61.49	61.56	7,989,921	-1.06(-1.69%)
Apr 03, 2014	63.53	63.71	62.20	62.62	6,150,652	-0.73(-1.15%)
Apr 02, 2014	63.41	63.96	63.22	63.35	5,537,161	+0.16(+0.25%)
Apr 01, 2014	62.25	63.63	62.23	63.19	6,713,198	+1.39(+2.25%)
Mar 31, 2014	62.38	62.69	61.73	61.80	6,177,313	-0.23(-0.37%)
Mar 28, 2014	61.79	62.93	61.61	62.03	5,791,246	+0.56(+0.91%)
Mar 27, 2014	62.00	62.00	60.76	61.47	10,079,238	-0.49(-0.79%)
Mar 26, 2014	63.67	63.70	61.89	61.96	10,418,655	-1.18(-1.87%)
Mar 25, 2014	65.18	65.18	63.02	63.14	9,994,545	-1.12(-1.74%)
Mar 24, 2014	65.82	66.17	63.99	64.26	5,897,395	-1.43(-2.18%)
Mar 21, 2014	66.81	67.22	65.55	65.69	6,118,439	-0.48(-0.73%)
Mar 20, 2014	65.77	66.50	65.50	66.17	3,249,350	+0.23(+0.35%)
Mar 19, 2014	66.34	66.82	65.72	65.94	4,308,216	-0.36(-0.54%)
Mar 18, 2014	65.82	66.71	65.70	66.30	3,021,298	+0.46(+0.70%)
Mar 17, 2014	66.00	66.43	65.63	65.84	4,099,175	+0.47(+0.72%)
Mar 14, 2014	64.79	66.02	64.79	65.37	5,456,288	+0.41(+0.63%)
Mar 13, 2014	66.30	66.59	64.69	64.96	5,670,962	-0.94(-1.43%)
Mar 12, 2014	65.61	66.08	65.26	65.90	4,096,937	-0.19(-0.29%)
Mar 11, 2014	68.09	68.10	65.78	66.09	4,480,787	-0.67(-1.00%)
Mar 10, 2014	67.13	67.43	66.67	66.76	3,200,732	-0.64(-0.95%)
Mar 07, 2014	67.80	67.97	67.13	67.40	3,450,408	-0.15(-0.22%)
Mar 06, 2014	67.58	67.72	67.21	67.55	3,757,479	+0.17(+0.25%)
Mar 05, 2014	67.53	67.87	67.12	67.38	4,307,302	-0.04(-0.06%)
Mar 04, 2014	66.91	67.62	66.91	67.42	6,201,721	+1.47(+2.23%)

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.