Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	82.50	82.66	82.00	82.44	8,443,164	+0.28(+0.35%)
May 29, 2014	82.74	82.74	82.11	82.16	4,865,308	-0.14(-0.16%)
May 28, 2014	82.70	83.09	82.17	82.29	8,557,041	-0.44(-0.54%)
May 27, 2014	83.50	83.71	82.63	82.73	9,085,033	-0.86(-1.02%)
May 23, 2014		83.59	83.59	83.59	0	-0.19(-0.23%)
May 22, 2014	83.79	84.21	83.67	83.78	6,628,790	-0.25(-0.30%)
May 21, 2014	83.12	84.23	83.00	84.03	17,360,768	+1.04(+1.25%)
May 20, 2014	84.09	84.30	82.74	82.99	15,547,750	-1.66(-1.96%)
May 19, 2014	84.88	85.74	83.45	84.65	30,319,372	-1.53(-1.77%)
May 16, 2014	85.30	86.90	84.51	86.18	5,209,608	+1.06(+1.25%)
May 15, 2014	85.51	85.51	84.00	85.12	6,039,284	-0.14(-0.16%)
May 14, 2014	85.82	86.45	85.18	85.26	5,458,530	-0.82(-0.95%)
May 13, 2014	89.44	89.46	85.78	86.08	16,191,601	-1.08(-1.24%)
May 12, 2014	88.23	88.24	85.27	87.16	5,190,732	-0.85(-0.97%)
May 09, 2014	84.86	88.94	84.32	88.01	5,274,635	+2.90(+3.41%)
May 08, 2014	87.28	87.49	83.61	85.11	8,242,213	-3.14(-3.56%)
May 07, 2014	81.44	88.55	81.35	88.25	6,982,736	+6.51(+7.96%)
May 06, 2014	80.00	82.88	77.50	81.74	6,003,528	+1.90(+2.38%)
May 05, 2014	79.77	80.29	78.69	79.84	3,062,421	-0.03(-0.04%)
May 02, 2014	80.52	81.07	78.96	79.87	5,310,972	-0.89(-1.10%)
May 01, 2014	81.99	82.75	80.67	80.76	9,612,242	+3.16(+4.07%)
Apr 30, 2014	76.38	77.84	76.04	77.60	2,363,535	+1.01(+1.32%)
Apr 29, 2014	77.27	77.46	76.08	76.59	2,068,528	-0.11(-0.14%)
Apr 28, 2014	76.51	77.36	75.50	76.70	2,472,780	+0.69(+0.91%)
Apr 25, 2014	77.10	77.19	75.64	76.01	1,603,224	-1.02(-1.32%)
Apr 24, 2014	77.33	77.65	76.64	77.03	1,693,026	+0.07(+0.09%)
Apr 23, 2014	76.63	77.44	76.63	76.96	1,579,419	+0.22(+0.29%)
Apr 22, 2014	76.47	77.21	76.17	76.74	1,711,016	+0.36(+0.47%)
Apr 21, 2014	75.31	76.52	75.31	76.38	1,649,851	+0.74(+0.98%)
Apr 17, 2014		75.64	75.64	75.64	0	-0.41(-0.54%)
Apr 16, 2014	75.67	76.21	74.90	76.05	2,401,475	+1.12(+1.49%)
Apr 15, 2014	75.41	75.92	73.91	74.93	2,718,990	-0.38(-0.50%)
Apr 14, 2014	74.70	75.94	73.53	75.31	4,024,059	+1.31(+1.77%)
Apr 11, 2014	76.61	77.28	73.89	74.00	5,351,579	-3.15(-4.08%)
Apr 10, 2014	78.68	79.46	76.95	77.15	3,770,106	-1.21(-1.54%)
Apr 09, 2014	78.73	78.99	77.65	78.36	2,848,063	-0.41(-0.52%)
Apr 08, 2014	76.44	78.95	76.01	78.77	4,085,395	+2.04(+2.66%)
Apr 07, 2014	77.45	77.58	76.15	76.73	3,933,971	-0.63(-0.81%)
Apr 04, 2014	79.04	79.18	77.31	77.36	3,134,450	-1.28(-1.63%)
Apr 03, 2014	78.22	78.83	78.02	78.64	2,619,171	+0.66(+0.85%)
Apr 02, 2014	77.71	78.09	77.20	77.98	2,373,326	+0.26(+0.33%)
Apr 01, 2014	76.66	77.77	76.43	77.72	3,222,625	+1.30(+1.70%)
Mar 31, 2014	76.07	77.00	76.00	76.42	2,500,456	+0.70(+0.92%)
Mar 28, 2014	74.86	75.73	74.80	75.72	2,880,188	+1.05(+1.41%)
Mar 27, 2014	76.60	77.69	74.42	74.67	7,404,300	-2.67(-3.45%)
Mar 26, 2014	73.34	79.00	72.85	77.34	13,496,708	+4.17(+5.70%)
Mar 25, 2014	74.77	74.98	72.28	73.17	4,960,714	-1.03(-1.39%)
Mar 24, 2014	74.05	74.70	73.00	74.20	5,365,182	+0.26(+0.35%)
Mar 21, 2014	76.34	76.38	73.59	73.94	11,494,818	-1.84(-2.43%)
Mar 20, 2014	75.08	76.16	74.95	75.78	3,253,880	+0.39(+0.52%)
Mar 19, 2014	76.13	76.45	74.98	75.39	3,894,121	-0.78(-1.02%)
Mar 18, 2014	77.00	77.30	76.11	76.17	4,443,178	-0.66(-0.86%)
Mar 17, 2014	77.42	77.65	76.74	76.83	4,216,561	-0.05(-0.07%)
Mar 14, 2014	77.80	78.50	76.88	76.88	3,981,355	-1.19(-1.52%)
Mar 13, 2014	78.85	78.99	77.87	78.07	3,128,740	-0.42(-0.54%)
Mar 12, 2014	78.22	78.63	77.65	78.49	2,821,119	-0.46(-0.58%)
Mar 11, 2014	79.13	79.60	78.61	78.95	4,321,363	-0.16(-0.20%)
Mar 10, 2014	79.57	79.98	78.89	79.11	4,662,794	-0.53(-0.67%)
Mar 07, 2014	80.77	80.77	79.31	79.64	3,756,874	-0.35(-0.44%)
Mar 06, 2014	78.20	80.23	78.01	79.99	4,302,120	+1.89(+2.42%)
Mar 05, 2014	78.14	78.36	77.40	78.10	7,560,049	+0.15(+0.19%)
Mar 04, 2014	78.98	79.39	77.91	77.95	5,605,824	-0.01(-0.01%)

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.