Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	83.26	83.72	82.62	83.45	27,194	-0.18(-0.22%)
May 29, 2014	83.08	84.09	81.79	83.63	67,441	+0.18(+0.22%)
May 28, 2014	86.21	86.21	83.26	83.45	50,951	-1.57(-1.84%)
May 27, 2014	85.10	87.59	84.42	85.01	55,259	+0.37(+0.44%)
May 23, 2014	81.14	84.64	84.64	84.64	70,647	+3.87(+4.79%)
May 22, 2014	79.66	82.06	78.28	80.77	31,238	+1.38(+1.74%)
May 21, 2014	77.91	82.06	77.54	79.39	86,424	+2.86(+3.74%)
May 20, 2014	76.99	77.73	74.41	76.53	65,800	-0.74(-0.95%)
May 19, 2014	76.53	78.83	76.35	77.27	24,827	+0.65(+0.84%)
May 16, 2014	76.90	78.25	75.38	76.62	40,862	-1.29(-1.66%)
May 15, 2014	78.10	79.48	75.88	77.91	63,138	-0.65(-0.82%)
May 14, 2014	78.47	80.49	78.19	78.56	57,547	+0.09(+0.12%)
May 13, 2014	77.08	80.31	76.90	78.47	67,510	+1.48(+1.92%)
May 12, 2014	74.87	77.45	74.87	76.99	51,580	+2.86(+3.86%)
May 09, 2014	71.74	74.41	71.18	74.13	64,092	+2.49(+3.47%)
May 08, 2014	73.30	74.59	71.23	71.64	82,446	-1.84(-2.51%)
May 07, 2014	74.87	75.24	72.84	73.49	54,608	-0.74(-0.99%)
May 06, 2014	76.35	78.19	74.13	74.22	38,872	-2.49(-3.25%)
May 05, 2014	77.54	78.93	76.16	76.71	49,064	-1.01(-1.30%)
May 02, 2014	75.24	78.70	74.87	77.73	83,260	+2.40(+3.18%)
May 01, 2014	73.12	76.70	72.56	75.33	70,984	+2.77(+3.81%)
Apr 30, 2014	69.89	72.84	69.34	72.56	89,884	+2.95(+4.24%)
Apr 29, 2014	72.01	73.21	69.43	69.61	110,674	-2.12(-2.96%)
Apr 28, 2014	76.07	76.81	70.54	71.74	119,268	-4.43(-5.81%)
Apr 25, 2014	77.36	78.10	75.88	76.16	28,209	-1.38(-1.78%)
Apr 24, 2014	79.02	79.85	77.08	77.54	42,563	-1.11(-1.41%)
Apr 23, 2014	78.56	79.66	78.28	78.65	40,626	+0.46(+0.59%)
Apr 22, 2014	79.76	81.14	77.82	78.19	90,648	-1.20(-1.51%)
Apr 21, 2014	78.47	79.66	77.82	79.39	27,676	+0.92(+1.18%)
Apr 17, 2014	76.71	78.47	78.47	78.47	37,904	+1.75(+2.28%)
Apr 16, 2014	77.27	78.19	75.42	76.71	49,519	+0.37(+0.48%)
Apr 15, 2014	75.42	76.81	74.78	76.35	72,914	+0.74(+0.98%)
Apr 14, 2014	78.37	78.74	74.78	75.61	99,955	-1.75(-2.26%)
Apr 11, 2014	79.02	79.48	76.44	77.36	143,140	-2.31(-2.89%)
Apr 10, 2014	82.43	82.52	78.01	79.66	219,216	-2.77(-3.36%)
Apr 09, 2014	83.26	83.45	80.68	82.43	81,670	+0.28(+0.34%)
Apr 08, 2014	81.69	83.26	80.68	82.15	57,918	+0.74(+0.91%)
Apr 07, 2014	84.28	84.37	80.13	81.42	83,556	-2.67(-3.18%)
Apr 04, 2014	85.75	88.15	82.25	84.09	99,224	-0.65(-0.76%)
Apr 03, 2014	90.64	92.20	84.64	84.74	149,934	-5.90(-6.51%)
Apr 02, 2014	92.11	93.68	89.72	90.64	98,499	-1.48(-1.60%)
Apr 01, 2014	90.64	92.20	90.45	92.11	45,732	+1.29(+1.42%)
Mar 31, 2014	89.90	92.20	89.35	90.82	76,275	+1.84(+2.07%)
Mar 28, 2014	86.03	89.85	86.03	88.98	61,755	+3.60(+4.21%)
Mar 27, 2014	84.09	87.50	84.00	85.38	60,488	+0.55(+0.65%)
Mar 26, 2014	89.44	90.54	84.64	84.83	68,118	-4.15(-4.66%)
Mar 25, 2014	87.96	91.01	87.96	88.98	60,230	+1.01(+1.15%)
Mar 24, 2014	90.36	90.36	85.38	87.96	91,239	-2.49(-2.75%)
Mar 21, 2014	91.65	92.57	90.45	90.45	97,176	+0.46(+0.51%)
Mar 20, 2014	91.10	92.57	89.72	89.99	52,384	-1.84(-2.01%)
Mar 19, 2014	93.31	95.89	91.01	91.84	94,726	-2.12(-2.26%)
Mar 18, 2014	91.10	94.14	90.54	93.96	65,255	+2.03(+2.21%)
Mar 17, 2014	93.58	95.23	90.46	91.93	78,583	-0.64(-0.69%)
Mar 14, 2014	91.47	93.94	91.19	92.57	63,157	-0.27(-0.30%)
Mar 13, 2014	97.15	98.71	91.56	92.84	153,475	-4.67(-4.79%)
Mar 12, 2014	98.44	98.62	94.95	97.52	94,596	-2.47(-2.47%)
Mar 11, 2014	102.65	104.16	99.08	99.99	87,924	-2.93(-2.85%)
Mar 10, 2014	103.84	104.03	101.46	102.93	84,820	-1.83(-1.75%)
Mar 07, 2014	105.49	106.87	101.92	104.76	138,847	-0.55(-0.52%)
Mar 06, 2014	104.48	111.08	103.57	105.31	298,208	+5.50(+5.51%)
Mar 05, 2014	96.33	99.90	95.78	99.81	133,115	+4.58(+4.81%)
Mar 04, 2014	91.65	96.24	91.29	95.23	149,816	+4.86(+5.38%)

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.