Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	78.94	79.13	77.97	78.47	3,021,249	-0.45(-0.57%)
May 29, 2014	78.61	79.36	78.59	78.92	1,554,893	+0.45(+0.57%)
May 28, 2014	79.00	79.03	78.28	78.47	3,558,407	-0.29(-0.37%)
May 27, 2014	77.53	78.83	77.50	78.76	4,444,722	+1.91(+2.48%)
May 23, 2014	76.94	76.85	76.85	76.85	2,612,224	+0.11(+0.14%)
May 22, 2014	75.33	77.39	75.01	76.75	3,598,900	+1.50(+1.99%)
May 21, 2014	74.83	75.78	74.62	75.25	2,349,533	+0.45(+0.60%)
May 20, 2014	75.79	75.85	74.37	74.80	3,993,592	-1.03(-1.36%)
May 19, 2014	74.19	75.97	74.17	75.82	2,762,393	+1.05(+1.40%)
May 16, 2014	75.02	75.26	73.76	74.78	3,476,917	-0.16(-0.22%)
May 15, 2014	75.33	75.85	73.82	74.94	5,146,866	-0.85(-1.13%)
May 14, 2014	75.28	76.58	74.76	75.80	4,068,139	+0.29(+0.39%)
May 13, 2014	76.15	76.62	75.42	75.50	3,539,112	-0.46(-0.61%)
May 12, 2014	74.63	76.12	74.38	75.96	5,603,618	+1.79(+2.42%)
May 09, 2014	72.88	74.17	72.07	74.17	4,237,827	+1.01(+1.38%)
May 08, 2014	73.96	75.71	73.00	73.16	4,321,106	-1.35(-1.82%)
May 07, 2014	75.42	75.44	73.04	74.51	4,663,055	-0.61(-0.81%)
May 06, 2014	76.16	76.51	74.99	75.11	3,369,610	-1.29(-1.69%)
May 05, 2014	74.04	76.41	73.81	76.41	4,273,078	+1.39(+1.85%)
May 02, 2014	76.25	76.34	74.58	75.02	5,613,421	-1.13(-1.48%)
May 01, 2014	75.29	76.94	74.72	76.15	4,429,381	+0.74(+0.98%)
Apr 30, 2014	74.68	75.42	73.70	75.42	4,235,803	+0.38(+0.51%)
Apr 29, 2014	73.54	75.41	72.99	75.04	6,402,056	+1.97(+2.70%)
Apr 28, 2014	73.93	74.77	71.21	73.06	10,471,468	-0.29(-0.40%)
Apr 25, 2014	74.48	75.10	73.18	73.36	8,455,189	-1.85(-2.46%)
Apr 24, 2014	76.34	76.39	73.24	75.21	8,622,129	-0.45(-0.59%)
Apr 23, 2014	77.14	77.22	75.09	75.66	7,356,788	-1.22(-1.59%)
Apr 22, 2014	75.45	77.25	75.33	76.88	12,000,331	+2.42(+3.25%)
Apr 21, 2014	73.31	74.46	72.51	74.46	6,662,503	+1.70(+2.33%)
Apr 17, 2014	72.51	72.77	72.77	72.77	9,070,426	-0.19(-0.26%)
Apr 16, 2014	72.17	73.09	71.22	72.95	14,000,908	+1.68(+2.35%)
Apr 15, 2014	70.98	72.09	67.96	71.28	19,591,450	+0.73(+1.04%)
Apr 14, 2014	71.54	72.53	69.22	70.54	12,574,391	-0.03(-0.04%)
Apr 11, 2014	71.69	74.02	70.50	70.57	21,194,550	-2.11(-2.90%)
Apr 10, 2014	76.83	76.83	71.96	72.68	13,960,821	-4.32(-5.61%)
Apr 09, 2014	74.37	77.05	74.35	77.00	8,436,086	+3.03(+4.10%)
Apr 08, 2014	74.65	74.80	72.44	73.97	12,064,968	-0.32(-0.44%)
Apr 07, 2014	73.64	75.69	72.80	74.29	16,603,271	+0.50(+0.67%)
Apr 04, 2014	77.62	77.91	73.32	73.79	17,057,596	-3.08(-4.01%)
Apr 03, 2014	79.24	79.31	76.11	76.88	9,298,633	-2.26(-2.85%)
Apr 02, 2014	79.96	80.38	78.44	79.13	5,768,774	-0.02(-0.02%)
Apr 01, 2014	78.19	80.12	77.95	79.15	9,826,521	+1.72(+2.22%)
Mar 31, 2014	75.69	77.49	75.69	77.43	9,587,510	+2.30(+3.06%)
Mar 28, 2014	77.50	78.13	74.90	75.13	11,675,836	-2.21(-2.86%)
Mar 27, 2014	76.71	78.19	74.91	77.34	11,035,826	+0.34(+0.45%)
Mar 26, 2014	79.26	79.88	76.97	77.00	10,624,657	-1.42(-1.82%)
Mar 25, 2014	79.15	80.45	77.19	78.43	10,655,084	+0.07(+0.09%)
Mar 24, 2014	81.02	81.15	76.26	78.36	19,869,486	-2.22(-2.76%)
Mar 21, 2014	85.26	85.26	80.53	80.58	16,771,301	-4.01(-4.74%)
Mar 20, 2014	84.70	85.20	84.05	84.59	2,996,913	-0.40(-0.47%)
Mar 19, 2014	86.16	86.27	84.41	84.99	4,241,368	-0.90(-1.05%)
Mar 18, 2014	84.20	85.92	83.99	85.89	4,276,399	+2.21(+2.64%)
Mar 17, 2014	84.08	85.09	83.53	83.68	4,892,116	+0.52(+0.63%)
Mar 14, 2014	82.87	84.09	82.47	83.15	7,385,361	-0.30(-0.36%)
Mar 13, 2014	86.08	86.09	82.88	83.46	7,859,430	-2.19(-2.56%)
Mar 12, 2014	84.14	85.65	83.90	85.65	7,112,843	+0.80(+0.94%)
Mar 11, 2014	85.69	86.26	84.52	84.86	4,061,205	-0.47(-0.55%)
Mar 10, 2014	84.96	85.40	83.76	85.32	4,367,156	+0.36(+0.42%)
Mar 07, 2014	86.48	86.56	83.35	84.96	11,905,581	-0.57(-0.67%)
Mar 06, 2014	88.34	88.63	85.11	85.53	10,541,317	-2.34(-2.67%)
Mar 05, 2014	88.49	88.57	87.58	87.87	2,276,799	-0.31(-0.35%)
Mar 04, 2014	87.87	88.58	87.69	88.18	4,977,984	+1.74(+2.02%)

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.