Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	77.36	77.84	76.61	77.55	1,773,797	+0.36(+0.47%)
May 29, 2014	77.11	77.49	76.40	77.19	2,598,812	+0.49(+0.64%)
May 28, 2014	77.59	77.70	76.69	76.70	1,819,785	-0.70(-0.90%)
May 27, 2014	76.57	77.67	76.52	77.40	2,214,420	+1.01(+1.32%)
May 23, 2014	75.75	76.39	76.39	76.39	2,422,500	+0.82(+1.09%)
May 22, 2014	75.56	75.64	74.81	75.57	909,188	-0.03(-0.04%)
May 21, 2014	75.39	75.83	75.23	75.60	1,679,917	+0.39(+0.52%)
May 20, 2014	75.51	75.65	74.65	75.21	1,966,146	-0.20(-0.27%)
May 19, 2014	74.34	75.57	74.26	75.41	1,414,730	+1.05(+1.41%)
May 16, 2014	74.78	75.00	73.65	74.36	1,998,871	-0.37(-0.50%)
May 15, 2014	75.17	75.44	74.20	74.73	2,016,187	-0.66(-0.88%)
May 14, 2014	75.35	75.59	74.94	75.39	2,222,568	+0.08(+0.11%)
May 13, 2014	75.80	75.97	75.28	75.31	1,930,500	-0.46(-0.61%)
May 12, 2014	74.58	75.99	74.58	75.77	2,211,406	+1.30(+1.75%)
May 09, 2014	73.83	74.58	73.35	74.47	1,479,971	+0.77(+1.04%)
May 08, 2014	73.91	74.43	73.57	73.70	1,964,414	-0.35(-0.47%)
May 07, 2014	72.18	74.07	71.96	74.05	2,698,519	+1.97(+2.73%)
May 06, 2014	72.19	72.52	71.94	72.08	2,399,018	-0.21(-0.29%)
May 05, 2014	71.39	72.44	70.76	72.29	3,816,634	+0.80(+1.12%)
May 02, 2014	71.49	71.90	71.13	71.49	2,800,287	+0.05(+0.07%)
May 01, 2014	71.80	72.55	70.86	71.44	2,287,438	-0.01(-0.01%)
Apr 30, 2014	70.55	72.45	70.00	71.45	4,467,701	+0.99(+1.41%)
Apr 29, 2014	70.78	71.10	70.36	70.46	3,521,752	+0.09(+0.13%)
Apr 28, 2014	71.78	71.97	70.03	70.37	5,372,962	-0.88(-1.24%)
Apr 25, 2014	72.17	73.86	71.19	71.25	3,977,058	-1.71(-2.34%)
Apr 24, 2014	73.20	73.99	72.01	72.96	5,670,124	+4.05(+5.88%)
Apr 23, 2014	68.76	69.15	68.65	68.91	3,335,073	+0.20(+0.29%)
Apr 22, 2014	68.23	69.37	68.13	68.71	4,395,586	+0.82(+1.21%)
Apr 21, 2014	67.85	68.90	67.74	67.89	3,419,148	+0.12(+0.18%)
Apr 17, 2014	67.83	67.77	67.77	67.77	8,470,800	-2.10(-3.01%)
Apr 16, 2014	71.94	72.03	69.78	69.87	3,278,790	-1.76(-2.46%)
Apr 15, 2014	70.93	71.72	70.55	71.63	1,941,398	+0.86(+1.22%)
Apr 14, 2014	71.44	71.44	70.22	70.77	1,991,415	-0.05(-0.07%)
Apr 11, 2014	71.52	71.97	70.75	70.82	1,711,991	-1.05(-1.46%)
Apr 10, 2014	74.14	74.38	71.84	71.87	3,054,379	-2.13(-2.88%)
Apr 09, 2014	73.07	74.41	72.97	74.00	2,554,819	+1.14(+1.56%)
Apr 08, 2014	72.76	73.02	72.00	72.86	2,354,108	-0.04(-0.05%)
Apr 07, 2014	74.22	74.59	72.72	72.90	2,304,123	-1.33(-1.79%)
Apr 04, 2014	75.69	75.91	74.13	74.23	2,593,842	-0.77(-1.03%)
Apr 03, 2014	74.83	75.14	74.16	75.00	2,047,586	+0.19(+0.25%)
Apr 02, 2014	74.71	75.02	74.42	74.81	1,761,101	-0.24(-0.32%)
Apr 01, 2014	75.13	75.99	74.80	75.05	1,822,805	+0.08(+0.11%)
Mar 31, 2014	74.49	75.19	74.28	74.97	1,814,263	+0.87(+1.17%)
Mar 28, 2014	73.90	74.92	73.72	74.10	1,569,416	+0.69(+0.94%)
Mar 27, 2014	74.25	74.25	73.09	73.41	1,723,045	-0.82(-1.10%)
Mar 26, 2014	74.55	74.55	73.87	74.23	1,755,902	+0.29(+0.39%)
Mar 25, 2014	74.08	75.38	73.87	73.94	1,629,012	-0.40(-0.54%)
Mar 24, 2014	75.98	76.16	74.30	74.34	1,487,721	-1.37(-1.81%)
Mar 21, 2014	75.95	76.71	75.61	75.71	3,426,444	+0.32(+0.42%)
Mar 20, 2014	74.65	76.38	74.65	75.39	2,045,097	+0.62(+0.83%)
Mar 19, 2014	73.75	75.64	73.41	74.77	3,362,413	+1.03(+1.40%)
Mar 18, 2014	72.86	74.25	72.85	73.74	2,319,818	+0.75(+1.03%)
Mar 17, 2014	71.78	73.25	71.70	72.99	1,966,343	+1.48(+2.07%)
Mar 14, 2014	72.91	73.29	71.48	71.51	3,046,098	-1.40(-1.92%)
Mar 13, 2014	73.76	73.80	72.65	72.91	3,450,536	-0.44(-0.60%)
Mar 12, 2014	73.42	73.80	73.11	73.35	2,759,562	-0.30(-0.41%)
Mar 11, 2014	74.02	74.50	73.60	73.65	1,694,679	-0.37(-0.50%)
Mar 10, 2014	73.45	74.07	73.22	74.02	1,413,426	+0.31(+0.42%)
Mar 07, 2014	74.13	74.28	73.17	73.71	2,313,836	+0.12(+0.16%)
Mar 06, 2014	74.00	74.38	73.53	73.59	2,398,340	-0.16(-0.22%)
Mar 05, 2014	73.52	74.24	73.11	73.75	2,481,785	+0.10(+0.14%)
Mar 04, 2014	72.93	73.82	72.77	73.65	1,855,732	+1.39(+1.92%)

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.