Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	79.17	79.58	79.02	79.52	7,978,091	+0.30(+0.38%)
May 29, 2014	79.59	79.60	78.79	79.22	9,641,103	-0.13(-0.16%)
May 28, 2014	79.60	79.86	79.35	79.35	7,259,455	-0.21(-0.26%)
May 27, 2014	80.15	80.30	79.50	79.56	6,612,935	-0.34(-0.43%)
May 23, 2014	80.37	79.90	79.90	79.90	5,879,907	-0.24(-0.30%)
May 22, 2014	80.37	80.57	80.13	80.14	2,918,647	-0.27(-0.34%)
May 21, 2014	79.66	80.54	79.62	80.41	7,340,143	+1.08(+1.36%)
May 20, 2014	79.63	79.73	79.17	79.34	6,244,058	-0.29(-0.37%)
May 19, 2014	79.63	79.93	79.56	79.63	6,240,948	-0.15(-0.19%)
May 16, 2014	80.28	80.53	79.59	79.78	9,936,119	-0.41(-0.51%)
May 15, 2014	81.07	81.28	80.02	80.19	9,165,147	-1.00(-1.23%)
May 14, 2014	81.00	81.41	80.76	81.18	7,722,205	+0.37(+0.45%)
May 13, 2014	80.64	80.91	80.25	80.82	6,875,244	+0.39(+0.49%)
May 12, 2014	80.64	80.64	80.03	80.42	7,649,651	+0.13(+0.17%)
May 09, 2014	80.52	80.96	80.04	80.29	7,515,429	-0.04(-0.05%)
May 08, 2014	80.72	81.00	80.19	80.33	7,801,410	-0.73(-0.90%)
May 07, 2014	80.88	81.41	80.68	81.06	8,465,022	+0.81(+1.01%)
May 06, 2014	80.27	80.71	79.96	80.25	8,427,728	-0.25(-0.31%)
May 05, 2014	80.16	80.82	79.85	80.50	6,571,451	+0.41(+0.51%)
May 02, 2014	79.56	80.78	79.36	80.09	8,418,545	-0.14(-0.18%)
May 01, 2014	80.69	80.76	79.81	80.23	9,934,172	-0.37(-0.46%)
Apr 30, 2014	80.76	80.90	80.47	80.60	9,507,989	-0.29(-0.36%)
Apr 29, 2014	80.86	81.73	80.76	80.89	10,379,307	+0.15(+0.19%)
Apr 28, 2014	79.80	80.95	79.79	80.74	11,942,430	+1.12(+1.40%)
Apr 25, 2014	79.78	80.08	79.36	79.62	8,998,711	-0.20(-0.25%)
Apr 24, 2014	80.17	80.22	79.72	79.82	8,073,392	-0.25(-0.31%)
Apr 23, 2014	79.75	80.24	79.75	80.07	8,689,497	+0.44(+0.56%)
Apr 22, 2014	79.54	79.85	79.38	79.63	9,044,897	-0.15(-0.19%)
Apr 21, 2014	79.02	79.89	79.02	79.78	9,757,116	+0.36(+0.45%)
Apr 17, 2014	78.16	79.42	79.42	79.42	13,399,837	+1.19(+1.52%)
Apr 16, 2014	77.64	78.42	77.64	78.23	11,331,859	+0.98(+1.27%)
Apr 15, 2014	76.23	77.26	75.99	77.25	11,917,465	+1.03(+1.35%)
Apr 14, 2014	75.67	76.31	75.35	76.22	10,595,616	+1.07(+1.43%)
Apr 11, 2014	74.81	75.55	74.81	75.15	10,945,703	+0.22(+0.29%)
Apr 10, 2014	75.26	75.81	74.84	74.93	13,376,916	-1.55(-2.02%)
Apr 09, 2014	75.67	76.58	75.51	76.48	8,339,303	+0.83(+1.10%)
Apr 08, 2014	75.56	75.97	75.25	75.65	7,321,547	+0.30(+0.39%)
Apr 07, 2014	75.98	76.30	75.35	75.35	8,145,459	-0.94(-1.23%)
Apr 04, 2014	76.90	76.90	76.15	76.29	8,255,415	-0.15(-0.20%)
Apr 03, 2014	76.92	76.92	76.34	76.44	6,923,197	-0.20(-0.26%)
Apr 02, 2014	76.11	76.76	76.11	76.64	7,010,943	+0.22(+0.29%)
Apr 01, 2014	76.51	76.81	76.31	76.42	8,395,593	+0.06(+0.08%)
Mar 31, 2014	76.28	76.82	76.09	76.36	8,523,876	+0.26(+0.35%)
Mar 28, 2014	75.86	76.13	75.58	76.10	9,148,900	+0.53(+0.71%)
Mar 27, 2014	75.61	75.77	75.02	75.56	8,084,207	-0.03(-0.03%)
Mar 26, 2014	75.65	75.96	75.36	75.59	9,247,386	+0.40(+0.53%)
Mar 25, 2014	74.64	75.26	74.63	75.19	8,673,553	+0.80(+1.07%)
Mar 24, 2014	74.49	74.93	74.27	74.39	8,388,729	+0.14(+0.19%)
Mar 21, 2014	74.68	75.78	74.22	74.25	23,193,630	+0.08(+0.10%)
Mar 20, 2014	73.75	74.54	73.41	74.18	8,189,217	+0.20(+0.27%)
Mar 19, 2014	74.41	74.97	73.63	73.98	8,659,139	-0.67(-0.89%)
Mar 18, 2014	74.25	74.85	73.98	74.65	9,703,860	+0.75(+1.02%)
Mar 17, 2014	73.37	74.04	73.29	73.89	9,167,540	+0.62(+0.85%)
Mar 14, 2014	73.44	73.78	73.00	73.27	9,795,005	-0.22(-0.31%)
Mar 13, 2014	74.23	74.33	73.28	73.50	8,399,036	-0.77(-1.04%)
Mar 12, 2014	73.30	74.72	73.29	74.27	10,609,332	+0.73(+1.00%)
Mar 11, 2014	74.43	74.64	73.36	73.53	9,757,951	-0.85(-1.15%)
Mar 10, 2014	74.14	74.45	73.28	74.39	9,650,957	+0.49(+0.66%)
Mar 07, 2014	73.89	74.46	73.62	73.90	7,872,767	+0.15(+0.20%)
Mar 06, 2014	73.66	73.95	73.43	73.75	8,060,646	+0.27(+0.37%)
Mar 05, 2014	73.90	74.02	73.21	73.48	10,357,905	-0.57(-0.77%)
Mar 04, 2014	74.42	74.66	74.02	74.05	8,736,175	+0.31(+0.42%)

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.