Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	82.53	83.10	82.34	82.73	6,450,388	-0.02(-0.02%)
May 29, 2014	82.64	82.80	82.15	82.75	6,617,208	+0.42(+0.51%)
May 28, 2014	82.52	82.62	81.98	82.32	4,724,229	-0.14(-0.17%)
May 27, 2014	82.28	82.70	82.05	82.46	5,278,300	+0.41(+0.50%)
May 23, 2014	80.93	82.05	82.05	82.05	4,651,387	+0.83(+1.02%)
May 22, 2014	80.93	81.52	80.79	81.22	3,300,535	+0.28(+0.35%)
May 21, 2014	80.18	81.08	80.18	80.93	4,809,760	+1.08(+1.36%)
May 20, 2014	79.70	80.51	79.29	79.85	6,114,517	+0.04(+0.05%)
May 19, 2014	79.20	80.14	78.92	79.81	4,972,934	+0.65(+0.82%)
May 16, 2014	78.94	79.19	78.13	79.16	5,914,345	+0.24(+0.30%)
May 15, 2014	79.41	79.59	78.00	78.93	7,799,464	-0.76(-0.95%)
May 14, 2014	80.52	80.92	79.40	79.68	6,277,693	-1.14(-1.41%)
May 13, 2014	81.17	81.49	80.50	80.83	5,355,909	-0.33(-0.41%)
May 12, 2014	80.83	81.67	80.83	81.16	5,790,848	+0.46(+0.57%)
May 09, 2014	80.03	80.77	79.66	80.70	5,460,080	+0.34(+0.43%)
May 08, 2014	78.98	81.01	78.85	80.35	9,401,083	+1.29(+1.63%)
May 07, 2014	80.40	81.18	78.90	79.06	12,079,827	-0.73(-0.91%)
May 06, 2014	80.34	80.38	79.57	79.79	10,536,725	-0.19(-0.23%)
May 05, 2014	79.19	80.07	78.58	79.98	5,751,494	+0.90(+1.13%)
May 02, 2014	78.40	79.32	78.40	79.08	7,717,712	+0.74(+0.94%)
May 01, 2014	78.14	78.65	78.05	78.34	6,587,417	+0.22(+0.28%)
Apr 30, 2014	77.30	78.31	76.99	78.13	6,481,033	+0.69(+0.89%)
Apr 29, 2014	77.15	77.48	76.55	77.44	4,677,124	+0.85(+1.11%)
Apr 28, 2014	77.56	77.85	75.70	76.59	7,633,424	-0.44(-0.58%)
Apr 25, 2014	78.25	78.25	76.97	77.03	6,289,992	-1.34(-1.71%)
Apr 24, 2014	78.52	78.84	77.90	78.37	4,694,736	+0.07(+0.09%)
Apr 23, 2014	78.31	78.73	77.76	78.30	4,210,840	+0.07(+0.09%)
Apr 22, 2014	78.01	78.67	78.00	78.24	5,931,033	+0.33(+0.43%)
Apr 21, 2014	78.74	78.76	77.49	77.90	7,190,123	-0.87(-1.10%)
Apr 17, 2014	77.50	78.77	78.77	78.77	7,746,083	+1.02(+1.32%)
Apr 16, 2014	77.18	77.77	77.00	77.74	6,046,695	+1.27(+1.66%)
Apr 15, 2014	76.70	77.01	75.14	76.47	6,496,476	+0.04(+0.05%)
Apr 14, 2014	76.51	76.64	75.68	76.43	6,057,179	+0.60(+0.79%)
Apr 11, 2014	76.33	76.73	75.64	75.83	9,349,098	-0.49(-0.65%)
Apr 10, 2014	79.68	79.68	76.30	76.33	10,201,087	-2.91(-3.68%)
Apr 09, 2014	78.75	79.30	78.05	79.24	7,110,179	+0.89(+1.13%)
Apr 08, 2014	78.06	78.43	76.93	78.35	7,194,916	+0.43(+0.56%)
Apr 07, 2014	79.19	79.57	77.36	77.92	9,137,793	-1.28(-1.62%)
Apr 04, 2014	81.06	81.58	79.17	79.20	9,032,893	-1.24(-1.54%)
Apr 03, 2014	80.67	80.98	79.90	80.44	4,973,005	+0.02(+0.02%)
Apr 02, 2014	80.47	80.72	80.06	80.42	6,166,126	+0.10(+0.12%)
Apr 01, 2014	79.16	80.36	79.16	80.32	6,656,066	+1.48(+1.87%)
Mar 31, 2014	78.48	79.16	78.44	78.85	6,954,688	+1.06(+1.37%)
Mar 28, 2014	77.53	78.25	77.11	77.78	5,363,628	+0.50(+0.65%)
Mar 27, 2014	77.10	77.41	76.10	77.28	9,319,580	-0.14(-0.18%)
Mar 26, 2014	78.71	79.01	77.41	77.42	6,826,036	-0.92(-1.17%)
Mar 25, 2014	79.01	79.11	77.40	78.33	6,796,083	+0.06(+0.08%)
Mar 24, 2014	79.48	79.69	78.17	78.28	7,761,341	-0.85(-1.07%)
Mar 21, 2014	80.71	80.80	78.83	79.12	7,962,868	-0.45(-0.57%)
Mar 20, 2014	79.36	79.78	78.54	79.58	6,060,641	+0.29(+0.36%)
Mar 19, 2014	80.99	81.04	78.82	79.29	6,500,581	-1.45(-1.79%)
Mar 18, 2014	80.28	80.99	80.04	80.74	5,460,622	+0.59(+0.74%)
Mar 17, 2014	79.27	80.35	79.08	80.15	7,391,964	+1.30(+1.65%)
Mar 14, 2014	78.63	79.18	78.35	78.85	7,875,025	+0.14(+0.18%)
Mar 13, 2014	80.50	80.73	78.44	78.71	8,699,720	-1.43(-1.78%)
Mar 12, 2014	79.36	80.15	78.83	80.14	6,476,465	+0.33(+0.41%)
Mar 11, 2014	80.93	81.07	79.49	79.81	7,282,812	-0.91(-1.12%)
Mar 10, 2014	80.92	81.17	80.45	80.72	5,290,474	-0.24(-0.29%)
Mar 07, 2014	82.32	82.37	80.76	80.95	7,595,035	-1.11(-1.36%)
Mar 06, 2014	81.59	82.15	81.57	82.07	5,863,488	+0.65(+0.80%)
Mar 05, 2014	80.96	81.94	80.77	81.42	7,788,360	+0.96(+1.19%)
Mar 04, 2014	79.37	80.91	79.31	80.46	8,144,877	+2.22(+2.83%)

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.