Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	79.19	79.60	79.04	79.54	7,976,197	+0.30(+0.38%)
May 29, 2014	79.61	79.61	78.80	79.24	9,638,813	-0.13(-0.16%)
May 28, 2014	79.61	79.88	79.37	79.37	7,257,731	-0.21(-0.26%)
May 27, 2014	80.17	80.32	79.52	79.58	6,611,365	-0.34(-0.43%)
May 23, 2014	80.39	79.92	79.92	79.92	5,878,511	-0.24(-0.30%)
May 22, 2014	80.39	80.59	80.15	80.16	2,917,954	-0.27(-0.34%)
May 21, 2014	79.68	80.56	79.64	80.43	7,338,399	+1.08(+1.36%)
May 20, 2014	79.65	79.74	79.19	79.36	6,242,575	-0.29(-0.37%)
May 19, 2014	79.65	79.95	79.58	79.65	6,239,466	-0.15(-0.19%)
May 16, 2014	80.30	80.55	79.61	79.80	9,933,759	-0.41(-0.51%)
May 15, 2014	81.09	81.30	80.04	80.20	9,162,970	-1.00(-1.23%)
May 14, 2014	81.02	81.43	80.78	81.20	7,720,372	+0.37(+0.45%)
May 13, 2014	80.66	80.93	80.27	80.84	6,873,612	+0.39(+0.49%)
May 12, 2014	80.66	80.66	80.05	80.44	7,647,836	+0.13(+0.17%)
May 09, 2014	80.54	80.98	80.06	80.31	7,513,645	-0.04(-0.05%)
May 08, 2014	80.74	81.02	80.21	80.35	7,799,558	-0.73(-0.90%)
May 07, 2014	80.90	81.43	80.70	81.08	8,463,013	+0.81(+1.01%)
May 06, 2014	80.29	80.73	79.98	80.27	8,425,728	-0.25(-0.31%)
May 05, 2014	80.17	80.84	79.87	80.52	6,569,891	+0.41(+0.51%)
May 02, 2014	79.58	80.80	79.38	80.11	8,416,547	-0.14(-0.18%)
May 01, 2014	80.71	80.78	79.83	80.25	9,931,814	-0.37(-0.46%)
Apr 30, 2014	80.78	80.92	80.49	80.62	9,505,732	-0.29(-0.36%)
Apr 29, 2014	80.88	81.75	80.78	80.91	10,376,844	+0.15(+0.19%)
Apr 28, 2014	79.81	80.97	79.81	80.76	11,939,595	+1.12(+1.40%)
Apr 25, 2014	79.80	80.10	79.38	79.64	8,996,575	-0.20(-0.25%)
Apr 24, 2014	80.19	80.24	79.74	79.84	8,071,475	-0.25(-0.31%)
Apr 23, 2014	79.77	80.26	79.77	80.09	8,687,435	+0.44(+0.56%)
Apr 22, 2014	79.56	79.87	79.40	79.65	9,042,750	-0.15(-0.19%)
Apr 21, 2014	79.04	79.90	79.04	79.80	9,754,800	+0.36(+0.45%)
Apr 17, 2014	78.18	79.44	79.44	79.44	13,396,656	+1.19(+1.52%)
Apr 16, 2014	77.66	78.44	77.66	78.25	11,329,169	+0.98(+1.27%)
Apr 15, 2014	76.25	77.28	76.01	77.27	11,914,636	+1.03(+1.35%)
Apr 14, 2014	75.69	76.33	75.37	76.24	10,593,101	+1.07(+1.43%)
Apr 11, 2014	74.83	75.57	74.83	75.17	10,943,104	+0.22(+0.29%)
Apr 10, 2014	75.28	75.83	74.86	74.95	13,373,741	-1.55(-2.02%)
Apr 09, 2014	75.68	76.60	75.53	76.50	8,337,324	+0.84(+1.10%)
Apr 08, 2014	75.58	75.99	75.27	75.66	7,319,809	+0.30(+0.39%)
Apr 07, 2014	76.00	76.32	75.37	75.37	8,143,525	-0.94(-1.23%)
Apr 04, 2014	76.92	76.92	76.17	76.31	8,253,456	-0.15(-0.20%)
Apr 03, 2014	76.94	76.94	76.36	76.46	6,921,554	-0.20(-0.26%)
Apr 02, 2014	76.13	76.78	76.13	76.66	7,009,279	+0.22(+0.29%)
Apr 01, 2014	76.53	76.83	76.33	76.44	8,393,600	+0.06(+0.08%)
Mar 31, 2014	76.30	76.83	76.10	76.38	8,521,853	+0.26(+0.35%)
Mar 28, 2014	75.88	76.15	75.60	76.11	9,146,728	+0.53(+0.71%)
Mar 27, 2014	75.63	75.79	75.04	75.58	8,082,288	-0.03(-0.03%)
Mar 26, 2014	75.66	75.97	75.38	75.61	9,245,191	+0.40(+0.53%)
Mar 25, 2014	74.66	75.27	74.64	75.21	8,671,494	+0.80(+1.07%)
Mar 24, 2014	74.51	74.95	74.29	74.41	8,386,737	+0.14(+0.19%)
Mar 21, 2014	74.69	75.79	74.24	74.27	23,188,126	+0.08(+0.10%)
Mar 20, 2014	73.77	74.56	73.43	74.19	8,187,273	+0.20(+0.27%)
Mar 19, 2014	74.43	74.98	73.65	73.99	8,657,084	-0.67(-0.89%)
Mar 18, 2014	74.26	74.87	73.99	74.66	9,701,557	+0.75(+1.02%)
Mar 17, 2014	73.39	74.05	73.31	73.91	9,165,364	+0.62(+0.85%)
Mar 14, 2014	73.46	73.80	73.02	73.29	9,792,680	-0.22(-0.31%)
Mar 13, 2014	74.25	74.35	73.30	73.51	8,397,042	-0.77(-1.04%)
Mar 12, 2014	73.31	74.74	73.31	74.28	10,606,814	+0.73(+1.00%)
Mar 11, 2014	74.44	74.66	73.38	73.55	9,755,635	-0.85(-1.15%)
Mar 10, 2014	74.16	74.47	73.30	74.41	9,648,666	+0.49(+0.66%)
Mar 07, 2014	73.91	74.48	73.64	73.92	7,870,898	+0.15(+0.20%)
Mar 06, 2014	73.68	73.96	73.45	73.77	8,058,732	+0.27(+0.37%)
Mar 05, 2014	73.92	74.03	73.23	73.50	10,355,446	-0.57(-0.77%)
Mar 04, 2014	74.44	74.68	74.03	74.07	8,734,102	+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.