Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	69.72	69.92	68.86	69.37	1,485,484	-0.26(-0.37%)
May 29, 2014	69.47	69.98	69.19	69.62	1,528,042	+0.42(+0.60%)
May 28, 2014	69.45	69.51	68.42	69.20	1,042,018	-0.27(-0.38%)
May 27, 2014	67.87	69.57	67.86	69.47	2,058,457	+2.05(+3.04%)
May 23, 2014	67.43	67.42	67.42	67.42	1,542,250	+0.20(+0.30%)
May 22, 2014	67.32	67.49	66.66	67.22	1,145,017	+0.32(+0.48%)
May 21, 2014	66.66	67.12	66.39	66.90	1,300,839	+0.62(+0.94%)
May 20, 2014	66.60	66.91	65.75	66.28	1,178,640	-0.45(-0.68%)
May 19, 2014	65.68	67.09	65.55	66.73	1,272,211	+0.68(+1.03%)
May 16, 2014	66.11	66.37	65.23	66.05	2,166,313	+0.15(+0.23%)
May 15, 2014	66.22	66.31	64.55	65.90	3,330,906	-0.74(-1.11%)
May 14, 2014	67.16	67.51	66.46	66.64	1,544,232	-0.52(-0.77%)
May 13, 2014	66.77	67.66	66.69	67.16	1,469,021	+0.29(+0.44%)
May 12, 2014	65.42	66.87	65.16	66.86	2,626,979	+2.03(+3.13%)
May 09, 2014	64.64	65.36	64.15	64.83	2,075,553	+0.20(+0.31%)
May 08, 2014	64.52	66.19	63.65	64.63	3,776,983	-0.53(-0.81%)
May 07, 2014	66.64	67.01	64.97	65.16	3,608,748	-1.43(-2.14%)
May 06, 2014	67.57	68.08	66.50	66.59	2,282,586	-1.19(-1.76%)
May 05, 2014	66.88	68.54	66.15	67.78	2,904,381	+0.59(+0.87%)
May 02, 2014	67.89	69.23	66.25	67.19	6,754,345	-2.57(-3.68%)
May 01, 2014	67.34	70.22	67.18	69.76	7,260,715	+2.72(+4.06%)
Apr 30, 2014	66.60	67.05	65.74	67.04	2,224,171	+0.38(+0.57%)
Apr 29, 2014	65.17	66.90	64.65	66.67	2,756,994	+1.91(+2.95%)
Apr 28, 2014	65.81	65.91	63.21	64.76	3,224,135	-0.79(-1.21%)
Apr 25, 2014	67.70	67.80	64.97	65.55	2,278,110	-2.54(-3.73%)
Apr 24, 2014	69.28	69.28	66.90	68.09	1,932,770	-0.36(-0.52%)
Apr 23, 2014	69.33	69.73	67.85	68.45	1,593,495	-1.00(-1.44%)
Apr 22, 2014	68.24	70.05	68.01	69.45	1,907,842	+1.26(+1.84%)
Apr 21, 2014	68.72	68.72	67.15	68.20	1,391,296	-0.24(-0.35%)
Apr 17, 2014	68.51	68.43	68.43	68.43	2,066,286	+0.02(+0.03%)
Apr 16, 2014	67.80	68.58	66.73	68.41	2,090,677	+1.44(+2.14%)
Apr 15, 2014	66.67	67.52	64.76	66.98	3,159,473	+0.68(+1.02%)
Apr 14, 2014	65.62	67.31	65.40	66.30	2,022,482	+1.34(+2.06%)
Apr 11, 2014	63.68	65.95	63.46	64.97	3,125,462	+0.18(+0.28%)
Apr 10, 2014	67.91	68.31	64.75	64.79	3,597,534	-3.03(-4.47%)
Apr 09, 2014	66.44	68.07	65.50	67.82	2,769,626	+1.69(+2.56%)
Apr 08, 2014	64.29	66.24	63.83	66.13	2,735,695	+1.39(+2.14%)
Apr 07, 2014	66.03	66.66	63.80	64.74	3,762,241	-1.42(-2.14%)
Apr 04, 2014	69.80	69.80	65.69	66.16	4,978,272	-3.19(-4.60%)
Apr 03, 2014	71.77	72.46	68.76	69.35	3,323,133	-2.44(-3.39%)
Apr 02, 2014	71.43	72.26	70.99	71.78	2,061,532	+0.10(+0.14%)
Apr 01, 2014	68.64	71.81	68.33	71.68	3,170,533	+3.21(+4.69%)
Mar 31, 2014	68.08	69.40	68.04	68.47	1,610,117	+0.27(+0.40%)
Mar 28, 2014	67.92	68.88	67.64	68.20	1,734,674	+0.36(+0.53%)
Mar 27, 2014	67.20	68.46	66.04	67.84	3,183,924	+0.63(+0.94%)
Mar 26, 2014	68.19	68.77	67.19	67.20	1,848,730	-0.86(-1.26%)
Mar 25, 2014	68.33	69.03	67.35	68.06	1,826,379	-0.21(-0.31%)
Mar 24, 2014	70.49	70.83	67.21	68.27	3,058,953	-1.80(-2.57%)
Mar 21, 2014	71.59	71.72	69.93	70.07	2,449,382	-0.95(-1.34%)
Mar 20, 2014	71.04	71.61	70.23	71.03	1,467,637	-0.08(-0.11%)
Mar 19, 2014	72.80	73.00	70.47	71.10	1,589,730	-1.55(-2.13%)
Mar 18, 2014	72.82	73.66	72.54	72.65	1,411,189	+0.16(+0.22%)
Mar 17, 2014	72.07	73.14	71.74	72.49	1,410,922	+0.93(+1.31%)
Mar 14, 2014	70.75	72.37	70.75	71.56	1,999,468	+0.28(+0.40%)
Mar 13, 2014	72.17	73.16	71.18	71.27	3,393,774	-0.98(-1.36%)
Mar 12, 2014	70.36	72.27	69.07	72.26	2,403,866	+1.67(+2.37%)
Mar 11, 2014	70.73	72.20	69.50	70.58	2,798,125	-0.46(-0.65%)
Mar 10, 2014	71.08	71.59	70.59	71.05	2,186,770	+0.04(+0.05%)
Mar 07, 2014	70.67	71.20	70.30	71.01	2,829,189	+0.45(+0.64%)
Mar 06, 2014	71.56	72.21	70.44	70.56	2,614,800	-0.82(-1.15%)
Mar 05, 2014	72.73	73.28	70.93	71.38	2,988,238	-1.23(-1.70%)
Mar 04, 2014	72.84	73.49	72.41	72.61	2,783,373	+0.32(+0.44%)

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.