Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	78.85	79.86	78.46	78.99	234,211	+0.13(+0.16%)
May 29, 2014	80.44	80.66	78.19	78.86	128,159	-1.49(-1.85%)
May 28, 2014	80.25	80.51	79.33	80.35	154,046	+0.23(+0.29%)
May 27, 2014	80.43	81.26	79.29	80.12	155,115	+0.14(+0.18%)
May 23, 2014	79.16	79.98	79.98	79.98	124,400	+0.40(+0.50%)
May 22, 2014	79.00	80.21	79.00	79.58	60,506	+0.52(+0.66%)
May 21, 2014	76.81	79.31	76.80	79.06	121,949	+2.42(+3.16%)
May 20, 2014	77.83	77.83	75.71	76.64	147,028	-1.49(-1.91%)
May 19, 2014	77.45	78.37	77.35	78.13	72,707	+0.16(+0.21%)
May 16, 2014	77.07	78.18	77.03	77.97	85,905	+0.62(+0.80%)
May 15, 2014	77.16	77.95	76.17	77.35	155,452	-0.31(-0.40%)
May 14, 2014	79.27	79.27	76.50	77.66	167,631	-1.65(-2.08%)
May 13, 2014	79.48	80.05	79.01	79.31	132,438	+0.01(+0.01%)
May 12, 2014	77.07	80.61	77.07	79.30	257,040	+2.00(+2.59%)
May 09, 2014	77.47	78.11	77.01	77.30	191,796	-0.43(-0.55%)
May 08, 2014	77.27	78.38	76.43	77.73	191,328	+0.33(+0.43%)
May 07, 2014	75.90	78.22	75.48	77.40	291,417	+1.41(+1.86%)
May 06, 2014	76.21	78.44	74.75	75.99	206,591	-0.71(-0.93%)
May 05, 2014	76.24	77.45	75.09	76.70	238,314	-0.14(-0.18%)
May 02, 2014	75.00	77.41	73.67	76.84	207,438	+1.83(+2.44%)
May 01, 2014	72.60	75.14	71.63	75.01	367,941	+2.41(+3.32%)
Apr 30, 2014	75.38	75.67	71.90	72.60	563,235	-3.19(-4.21%)
Apr 29, 2014	78.00	81.00	75.55	75.79	460,228	-4.71(-5.85%)
Apr 28, 2014	79.35	81.31	78.14	80.50	239,950	+1.10(+1.39%)
Apr 25, 2014	79.97	83.22	78.37	79.40	129,321	-0.95(-1.18%)
Apr 24, 2014	81.28	82.97	78.92	80.35	115,979	-0.24(-0.30%)
Apr 23, 2014	81.49	82.21	80.40	80.59	91,192	-1.35(-1.65%)
Apr 22, 2014	80.19	82.56	79.70	81.94	148,165	+1.48(+1.84%)
Apr 21, 2014	79.90	80.86	78.29	80.46	131,741	+2.18(+2.78%)
Apr 17, 2014	77.96	78.28	78.28	78.28	231,300	+0.04(+0.05%)
Apr 16, 2014	79.40	79.81	78.01	78.24	87,312	-1.04(-1.31%)
Apr 15, 2014	79.94	80.47	77.78	79.28	164,301	-0.69(-0.86%)
Apr 14, 2014	79.44	80.66	78.71	79.97	97,372	+0.98(+1.24%)
Apr 11, 2014	79.64	80.00	78.38	78.99	162,531	-1.01(-1.26%)
Apr 10, 2014	79.80	80.38	78.77	80.00	161,266	+0.54(+0.68%)
Apr 09, 2014	78.55	79.77	78.51	79.46	118,784	+1.35(+1.73%)
Apr 08, 2014	77.74	78.68	77.15	78.11	105,652	+0.22(+0.28%)
Apr 07, 2014	75.85	78.11	75.85	77.89	234,879	+1.46(+1.91%)
Apr 04, 2014	76.38	78.01	75.68	76.43	214,042	+0.14(+0.18%)
Apr 03, 2014	76.35	77.05	75.78	76.29	158,076	+0.00(+0.00%)
Apr 02, 2014	76.47	76.86	75.29	76.29	300,642	+0.38(+0.50%)
Apr 01, 2014	75.43	76.67	75.35	75.91	274,386	+0.83(+1.11%)
Mar 31, 2014	74.23	75.69	74.03	75.08	263,375	+1.27(+1.72%)
Mar 28, 2014	73.72	74.81	72.77	73.81	215,186	+0.12(+0.16%)
Mar 27, 2014	72.13	75.15	71.58	73.69	232,006	+1.84(+2.56%)
Mar 26, 2014	73.01	74.65	71.77	71.85	369,717	-0.91(-1.25%)
Mar 25, 2014	74.61	74.61	72.00	72.76	299,915	-1.23(-1.66%)
Mar 24, 2014	74.47	76.80	73.12	73.99	341,752	+0.00(+0.00%)
Mar 21, 2014	74.97	75.05	73.62	73.99	389,286	-1.34(-1.78%)
Mar 20, 2014	75.59	77.40	74.20	75.33	257,810	-0.29(-0.38%)
Mar 19, 2014	77.94	77.94	74.99	75.62	297,892	-1.73(-2.24%)
Mar 18, 2014	78.20	79.64	73.85	77.35	675,987	-1.74(-2.20%)
Mar 17, 2014	81.22	82.65	78.85	79.09	409,622	-1.94(-2.39%)
Mar 14, 2014	75.01	83.47	75.01	81.03	708,015	+2.78(+3.55%)
Mar 13, 2014	95.81	98.28	76.08	78.25	2,342,909	-19.07(-19.60%)
Mar 12, 2014	96.13	98.03	95.85	97.32	104,677	+0.32(+0.33%)
Mar 11, 2014	97.88	98.47	96.60	97.00	83,148	-1.16(-1.18%)
Mar 10, 2014	98.12	98.90	97.86	98.16	91,712	-0.30(-0.30%)
Mar 07, 2014	98.48	98.86	97.17	98.46	146,451	+0.74(+0.76%)
Mar 06, 2014	97.39	98.06	96.93	97.72	123,037	+0.57(+0.59%)
Mar 05, 2014	97.70	98.54	96.43	97.15	70,508	-0.49(-0.50%)
Mar 04, 2014	97.17	98.68	96.32	97.64	235,046	+1.62(+1.69%)

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.