Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	156.18	156.52	152.32	153.94	1,325,452	-1.58(-1.01%)
May 29, 2014	154.66	156.51	153.71	155.52	950,536	+2.41(+1.58%)
May 28, 2014	154.86	156.48	151.98	153.10	1,489,458	-2.25(-1.45%)
May 27, 2014	156.48	156.62	153.55	155.35	1,123,659	+0.49(+0.31%)
May 23, 2014	153.70	154.86	154.86	154.86	1,774,225	+2.64(+1.73%)
May 22, 2014	149.29	152.94	147.87	152.23	896,840	+2.45(+1.64%)
May 21, 2014	144.47	150.36	144.47	149.78	1,451,001	+5.49(+3.80%)
May 20, 2014	147.52	147.84	143.49	144.29	1,042,422	-3.68(-2.49%)
May 19, 2014	141.53	149.07	140.79	147.97	1,574,296	+7.87(+5.62%)
May 16, 2014	141.77	142.02	136.77	140.10	919,326	-0.71(-0.50%)
May 15, 2014	139.80	141.42	135.99	140.81	1,097,931	+0.02(+0.01%)
May 14, 2014	144.44	146.40	140.08	140.79	938,580	-4.04(-2.79%)
May 13, 2014	143.77	146.21	142.53	144.82	1,495,597	+0.63(+0.44%)
May 12, 2014	140.71	145.67	139.59	144.19	1,765,083	+4.77(+3.42%)
May 09, 2014	135.64	139.72	134.30	139.43	822,457	+3.32(+2.44%)
May 08, 2014	137.03	140.95	135.62	136.11	1,124,595	-1.66(-1.21%)
May 07, 2014	136.79	138.30	132.74	137.77	1,410,506	+2.03(+1.50%)
May 06, 2014	137.65	140.45	135.20	135.74	1,057,192	-2.06(-1.50%)
May 05, 2014	134.27	138.37	132.42	137.80	1,422,140	+2.43(+1.80%)
May 02, 2014	136.90	137.86	133.62	135.37	1,024,046	-0.50(-0.37%)
May 01, 2014	132.18	138.05	130.08	135.88	2,121,883	+3.72(+2.82%)
Apr 30, 2014	129.18	132.24	127.50	132.15	1,992,245	+1.68(+1.29%)
Apr 29, 2014	128.96	131.12	124.88	130.47	2,675,424	+0.36(+0.28%)
Apr 28, 2014	135.79	136.59	127.50	130.11	2,460,179	-5.80(-4.27%)
Apr 25, 2014	144.18	146.54	135.71	135.91	2,675,263	-11.64(-7.89%)
Apr 24, 2014	149.87	150.78	142.79	147.55	2,930,256	-1.95(-1.31%)
Apr 23, 2014	153.22	154.18	145.24	149.50	6,509,259	+5.55(+3.86%)
Apr 22, 2014	141.94	145.36	138.99	143.95	3,841,403	+6.59(+4.79%)
Apr 21, 2014	132.12	137.49	130.75	137.36	1,610,793	+5.60(+4.25%)
Apr 17, 2014	133.20	131.76	131.76	131.76	1,154,444	-0.75(-0.57%)
Apr 16, 2014	129.43	133.34	126.81	132.51	1,955,539	+5.03(+3.94%)
Apr 15, 2014	129.09	132.29	124.21	127.48	2,461,101	-0.87(-0.67%)
Apr 14, 2014	132.01	134.63	127.13	128.35	2,339,514	-3.21(-2.44%)
Apr 11, 2014	129.49	137.16	125.59	131.56	3,304,482	-0.49(-0.37%)
Apr 10, 2014	141.08	142.57	130.35	132.04	2,026,495	-9.82(-6.93%)
Apr 09, 2014	137.97	142.36	137.39	141.87	1,239,884	+3.91(+2.83%)
Apr 08, 2014	136.31	139.59	132.01	137.96	1,983,700	+1.32(+0.97%)
Apr 07, 2014	137.49	140.27	132.31	136.63	2,691,414	+1.84(+1.36%)
Apr 04, 2014	146.55	147.28	131.62	134.80	3,326,773	-9.60(-6.65%)
Apr 03, 2014	151.41	152.29	142.57	144.40	2,191,939	-7.91(-5.19%)
Apr 02, 2014	153.27	157.79	151.25	152.31	2,042,845	+0.69(+0.46%)
Apr 01, 2014	146.57	153.58	146.02	151.62	2,439,711	+7.00(+4.84%)
Mar 31, 2014	139.59	146.08	138.62	144.61	2,436,838	+6.46(+4.68%)
Mar 28, 2014	139.56	143.66	137.45	138.15	1,782,314	-0.92(-0.66%)
Mar 27, 2014	135.70	142.65	130.18	139.08	3,432,235	+2.90(+2.13%)
Mar 26, 2014	143.55	144.93	135.94	136.18	4,101,813	-7.69(-5.34%)
Mar 25, 2014	147.81	150.78	141.39	143.86	1,987,425	-2.97(-2.02%)
Mar 24, 2014	148.44	150.30	135.90	146.83	4,597,478	-1.61(-1.09%)
Mar 21, 2014	154.56	157.93	148.44	148.44	4,645,951	-8.51(-5.42%)
Mar 20, 2014	156.18	158.56	155.38	156.95	828,810	-0.25(-0.16%)
Mar 19, 2014	159.19	159.52	155.56	157.20	924,440	-0.35(-0.22%)
Mar 18, 2014	155.32	159.53	154.94	157.55	1,375,515	+2.18(+1.40%)
Mar 17, 2014	161.01	162.45	155.23	155.37	1,597,694	-4.86(-3.03%)
Mar 14, 2014	153.67	161.20	153.45	160.23	2,636,640	+5.37(+3.47%)
Mar 13, 2014	164.18	164.51	153.69	154.86	2,653,988	-9.36(-5.70%)
Mar 12, 2014	160.69	164.46	159.28	164.22	1,636,260	+2.09(+1.29%)
Mar 11, 2014	162.66	164.38	160.50	162.13	1,373,400	+0.12(+0.07%)
Mar 10, 2014	163.11	163.95	158.65	162.01	2,574,623	-1.75(-1.07%)
Mar 07, 2014	168.63	169.26	159.55	163.76	4,626,893	-2.94(-1.76%)
Mar 06, 2014	174.02	175.46	166.00	166.70	2,061,268	-6.65(-3.84%)
Mar 05, 2014	175.37	176.63	171.22	173.36	1,395,420	-0.60(-0.35%)
Mar 04, 2014	170.65	178.31	170.54	173.96	2,647,271	+5.69(+3.38%)

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.