Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	73.76	73.78	73.75	73.77	1,027,619	+0.02(+0.02%)
May 29, 2014	73.77	73.80	73.76	73.76	1,894,458	-0.01(-0.01%)
May 28, 2014	73.76	73.79	73.76	73.76	644,916	+0.02(+0.02%)
May 27, 2014	73.76	73.76	73.73	73.75	975,564	+0.02(+0.02%)
May 23, 2014	73.76	73.73	73.73	73.73	437,750	-0.00(-0.00%)
May 22, 2014	73.74	73.76	73.73	73.73	410,112	-0.03(-0.05%)
May 21, 2014	73.74	73.76	73.74	73.76	427,792	+0.00(+0.00%)
May 20, 2014	73.74	73.77	73.74	73.76	401,530	+0.01(+0.01%)
May 19, 2014	73.75	73.77	73.74	73.76	415,589	+0.02(+0.02%)
May 16, 2014	73.72	73.75	73.72	73.74	512,404	+0.01(+0.01%)
May 15, 2014	73.72	73.75	73.71	73.73	386,867	+0.01(+0.01%)
May 14, 2014	73.69	73.75	73.69	73.72	739,666	+0.03(+0.04%)
May 13, 2014	73.69	73.70	73.68	73.69	558,224	+0.03(+0.04%)
May 12, 2014	73.65	73.69	73.65	73.67	1,148,865	-0.02(-0.02%)
May 09, 2014	73.62	73.69	73.62	73.69	415,032	+0.03(+0.04%)
May 08, 2014	73.66	73.69	73.64	73.66	836,787	+0.02(+0.02%)
May 07, 2014	73.61	73.66	73.61	73.64	740,578	+0.03(+0.04%)
May 06, 2014	73.62	73.62	73.61	73.62	496,782	-0.03(-0.04%)
May 05, 2014	73.63	73.64	73.62	73.64	1,768,004	+0.01(+0.01%)
May 02, 2014	73.60	73.64	73.59	73.63	623,163	-0.01(-0.01%)
May 01, 2014	73.62	73.66	73.62	73.64	1,309,302	+0.00(+0.00%)
Apr 30, 2014	73.62	73.64	73.62	73.64	555,418	+0.05(+0.07%)
Apr 29, 2014	73.61	73.61	73.59	73.59	460,628	-0.01(-0.01%)
Apr 28, 2014	73.60	73.62	73.60	73.60	321,855	+0.00(+0.00%)
Apr 25, 2014	73.61	73.62	73.60	73.60	310,189	+0.01(+0.01%)
Apr 24, 2014	73.58	73.61	73.58	73.59	1,123,609	-0.02(-0.02%)
Apr 23, 2014	73.61	73.62	73.60	73.61	634,783	+0.03(+0.05%)
Apr 22, 2014	73.59	73.60	73.57	73.57	623,310	-0.03(-0.05%)
Apr 21, 2014	73.59	73.61	73.58	73.61	680,371	+0.00(+0.00%)
Apr 17, 2014	73.61	73.61	73.61	73.61	2,975,722	-0.02(-0.02%)
Apr 16, 2014	73.62	73.64	73.61	73.62	437,368	-0.03(-0.04%)
Apr 15, 2014	73.63	73.66	73.61	73.65	348,378	+0.00(+0.00%)
Apr 14, 2014	73.68	73.68	73.62	73.65	597,211	-0.01(-0.01%)
Apr 11, 2014	73.67	73.67	73.65	73.66	2,554,674	-0.01(-0.01%)
Apr 10, 2014	73.64	73.68	73.63	73.67	840,042	+0.04(+0.06%)
Apr 09, 2014	73.58	73.64	73.55	73.62	1,078,364	+0.03(+0.05%)
Apr 08, 2014	73.59	73.60	73.57	73.59	523,268	+0.01(+0.02%)
Apr 07, 2014	73.57	73.60	73.57	73.58	485,841	+0.00(+0.01%)
Apr 04, 2014	73.55	73.58	73.54	73.57	833,669	+0.06(+0.08%)
Apr 03, 2014	73.49	73.52	73.49	73.51	3,027,031	+0.02(+0.02%)
Apr 02, 2014	73.50	73.51	73.49	73.49	579,411	-0.03(-0.04%)
Apr 01, 2014	73.54	73.55	73.52	73.52	4,714,816	-0.04(-0.06%)
Mar 31, 2014	73.51	73.56	73.50	73.56	1,724,552	+0.04(+0.06%)
Mar 28, 2014	73.49	73.53	73.49	73.52	385,618	+0.00(+0.00%)
Mar 27, 2014	73.50	73.54	73.50	73.52	514,117	-0.01(-0.01%)
Mar 26, 2014	73.48	73.54	73.48	73.53	686,932	+0.05(+0.07%)
Mar 25, 2014	73.47	73.50	73.47	73.47	1,104,369	+0.01(+0.01%)
Mar 24, 2014	73.44	73.48	73.44	73.47	2,022,354	-0.03(-0.05%)
Mar 21, 2014	73.49	73.51	73.47	73.50	519,141	+0.01(+0.01%)
Mar 20, 2014	73.48	73.50	73.47	73.49	949,160	+0.01(+0.01%)
Mar 19, 2014	73.60	73.61	73.46	73.48	651,169	-0.12(-0.17%)
Mar 18, 2014	73.60	73.61	73.59	73.61	364,217	+0.02(+0.02%)
Mar 17, 2014	73.61	73.61	73.58	73.59	757,365	-0.03(-0.04%)
Mar 14, 2014	73.64	73.64	73.61	73.61	1,188,908	-0.02(-0.02%)
Mar 13, 2014	73.56	73.63	73.54	73.63	2,309,847	+0.04(+0.06%)
Mar 12, 2014	73.60	73.60	73.58	73.59	391,745	+0.03(+0.04%)
Mar 11, 2014	73.57	73.58	73.55	73.56	387,479	+0.00(+0.00%)
Mar 10, 2014	73.54	73.58	73.54	73.56	516,575	+0.01(+0.01%)
Mar 07, 2014	73.55	73.59	73.55	73.55	926,885	-0.05(-0.07%)
Mar 06, 2014	73.61	73.62	73.60	73.61	1,198,309	-0.04(-0.06%)
Mar 05, 2014	73.61	73.65	73.60	73.65	2,498,277	+0.03(+0.04%)
Mar 04, 2014	73.65	73.65	73.61	73.62	56,734,132	-0.06(-0.08%)

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.