Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	78.33	78.92	78.24	78.76	4,176,037	+0.19(+0.24%)
May 29, 2014	78.44	78.59	77.93	78.57	3,096,261	+0.19(+0.24%)
May 28, 2014	78.60	78.64	78.01	78.39	2,865,737	-0.28(-0.36%)
May 27, 2014	77.13	78.74	76.91	78.67	5,917,503	+2.25(+2.94%)
May 23, 2014	75.85	76.42	76.42	76.42	2,158,673	+0.45(+0.59%)
May 22, 2014	75.57	76.09	75.36	75.97	2,024,553	+0.34(+0.46%)
May 21, 2014	75.38	75.87	75.22	75.63	2,933,937	+0.66(+0.88%)
May 20, 2014	75.60	75.79	74.77	74.97	3,250,939	-0.89(-1.17%)
May 19, 2014	75.05	75.94	74.98	75.85	2,323,807	+0.53(+0.71%)
May 16, 2014	75.41	75.54	74.80	75.32	3,557,613	-0.09(-0.11%)
May 15, 2014	75.92	76.25	74.98	75.41	3,861,906	-0.74(-0.97%)
May 14, 2014	76.76	76.98	76.02	76.15	2,599,001	-0.54(-0.71%)
May 13, 2014	77.17	77.47	76.65	76.69	2,669,190	-0.49(-0.64%)
May 12, 2014	76.97	77.45	76.89	77.18	2,721,780	+0.71(+0.92%)
May 09, 2014	76.15	76.64	75.86	76.47	2,723,882	+0.19(+0.25%)
May 08, 2014	75.65	76.85	75.46	76.28	4,902,553	+0.55(+0.73%)
May 07, 2014	74.71	75.79	74.12	75.73	5,345,376	+1.53(+2.07%)
May 06, 2014	75.11	75.11	74.10	74.20	3,681,901	-1.00(-1.33%)
May 05, 2014	74.03	75.25	73.81	75.20	3,872,839	+0.37(+0.49%)
May 02, 2014	74.69	75.16	74.38	74.83	4,306,873	+0.09(+0.13%)
May 01, 2014	75.35	75.39	74.31	74.74	5,434,615	-0.53(-0.70%)
Apr 30, 2014	75.42	75.46	74.86	75.26	5,046,756	-0.31(-0.41%)
Apr 29, 2014	75.18	75.71	75.05	75.57	3,314,110	+0.63(+0.84%)
Apr 28, 2014	75.27	75.39	73.90	74.94	5,529,584	+0.03(+0.03%)
Apr 25, 2014	74.91	75.15	74.56	74.92	4,916,621	-0.33(-0.43%)
Apr 24, 2014	75.11	75.73	74.81	75.24	3,701,786	+0.24(+0.32%)
Apr 23, 2014	74.90	75.44	74.61	75.00	4,399,312	+0.05(+0.07%)
Apr 22, 2014	74.64	75.27	74.40	74.95	3,950,789	+0.34(+0.46%)
Apr 21, 2014	74.36	74.77	74.17	74.61	4,370,703	+0.39(+0.52%)
Apr 17, 2014	75.03	74.22	74.22	74.22	10,739,229	-1.02(-1.35%)
Apr 16, 2014	74.75	75.30	74.44	75.23	4,691,487	+1.17(+1.58%)
Apr 15, 2014	73.92	74.66	72.58	74.06	4,346,557	+0.46(+0.63%)
Apr 14, 2014	73.25	74.32	72.34	73.60	4,659,628	+0.83(+1.14%)
Apr 11, 2014	73.08	73.46	72.30	72.77	4,663,390	-0.71(-0.96%)
Apr 10, 2014	76.16	76.39	73.43	73.48	6,000,638	-2.89(-3.79%)
Apr 09, 2014	74.80	76.37	74.58	76.37	4,169,677	+1.92(+2.58%)
Apr 08, 2014	74.57	74.72	73.67	74.45	4,498,070	-0.09(-0.13%)
Apr 07, 2014	76.64	76.98	74.50	74.55	6,456,141	-2.21(-2.88%)
Apr 04, 2014	78.48	78.68	76.67	76.76	3,415,136	-1.56(-1.99%)
Apr 03, 2014	78.05	78.51	77.82	78.32	2,885,156	+0.50(+0.64%)
Apr 02, 2014	78.20	78.41	77.58	77.82	3,349,874	-0.46(-0.59%)
Apr 01, 2014	77.62	78.33	77.46	78.28	3,286,158	+0.98(+1.27%)
Mar 31, 2014	78.20	78.94	77.17	77.30	6,014,815	-0.37(-0.48%)
Mar 28, 2014	77.51	78.62	77.28	77.67	3,655,717	+0.40(+0.52%)
Mar 27, 2014	77.02	77.65	76.65	77.27	4,182,805	+0.28(+0.37%)
Mar 26, 2014	78.44	78.73	76.96	76.99	3,488,480	-1.01(-1.30%)
Mar 25, 2014	78.45	78.91	77.82	78.00	2,818,423	-0.15(-0.19%)
Mar 24, 2014	78.69	78.78	77.52	78.14	2,935,613	-0.44(-0.56%)
Mar 21, 2014	79.66	80.47	78.44	78.58	7,785,082	-0.15(-0.19%)
Mar 20, 2014	77.69	78.91	77.47	78.73	4,400,671	+0.82(+1.06%)
Mar 19, 2014	78.71	78.96	77.52	77.90	3,897,994	-0.74(-0.94%)
Mar 18, 2014	78.37	78.97	78.25	78.64	2,719,244	+0.28(+0.36%)
Mar 17, 2014	77.72	78.76	77.70	78.36	3,527,051	+0.94(+1.21%)
Mar 14, 2014	77.75	78.32	76.97	77.42	4,173,950	-0.45(-0.57%)
Mar 13, 2014	80.02	80.27	77.63	77.87	4,633,082	-1.90(-2.38%)
Mar 12, 2014	79.58	79.78	78.91	79.77	2,895,350	-0.26(-0.32%)
Mar 11, 2014	80.57	80.61	79.88	80.02	2,266,406	-0.43(-0.53%)
Mar 10, 2014	80.39	80.61	79.97	80.45	2,583,835	-0.14(-0.17%)
Mar 07, 2014	80.81	81.01	80.16	80.59	4,500,878	+0.29(+0.36%)
Mar 06, 2014	79.48	80.40	79.30	80.30	4,604,192	+1.18(+1.50%)
Mar 05, 2014	79.50	79.50	78.92	79.11	3,567,695	-0.40(-0.51%)
Mar 04, 2014	78.18	79.58	78.16	79.52	4,369,605	+2.27(+2.93%)

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.