Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	76.25	76.81	76.07	76.75	1,615,629	+0.40(+0.53%)
May 29, 2014	77.16	77.19	76.24	76.34	1,828,656	-0.78(-1.01%)
May 28, 2014	77.17	77.59	76.82	77.12	2,416,399	+0.25(+0.33%)
May 27, 2014	74.20	77.05	74.20	76.87	2,419,012	+2.85(+3.85%)
May 23, 2014	73.41	74.02	74.02	74.02	1,214,768	+0.62(+0.84%)
May 22, 2014	73.12	73.50	73.10	73.40	831,873	+0.27(+0.37%)
May 21, 2014	72.82	73.41	72.75	73.13	1,069,169	+0.71(+0.98%)
May 20, 2014	73.03	73.29	72.10	72.42	865,373	-0.67(-0.92%)
May 19, 2014	72.93	73.53	72.78	73.10	1,350,534	+0.09(+0.12%)
May 16, 2014	72.62	73.22	72.40	73.01	1,623,451	+0.52(+0.72%)
May 15, 2014	73.86	73.97	72.00	72.49	2,294,170	-1.80(-2.42%)
May 14, 2014	74.26	74.75	73.70	74.28	1,112,367	-0.14(-0.19%)
May 13, 2014	74.86	75.05	74.34	74.43	650,602	-0.55(-0.74%)
May 12, 2014	74.39	75.02	74.28	74.98	1,094,748	+0.95(+1.28%)
May 09, 2014	73.13	74.09	72.92	74.03	849,036	+0.88(+1.20%)
May 08, 2014	73.33	74.44	72.93	73.16	1,262,043	-0.14(-0.20%)
May 07, 2014	72.87	73.37	72.04	73.30	1,436,037	+0.59(+0.81%)
May 06, 2014	71.17	73.58	70.91	72.71	2,073,429	+1.41(+1.98%)
May 05, 2014	69.62	71.72	69.20	71.30	1,383,547	+1.04(+1.48%)
May 02, 2014	70.19	70.75	69.78	70.26	516,408	+0.29(+0.41%)
May 01, 2014	70.02	70.38	69.33	69.97	1,074,013	-0.21(-0.31%)
Apr 30, 2014	69.26	70.50	69.26	70.19	1,316,605	+0.09(+0.13%)
Apr 29, 2014	70.29	70.90	69.98	70.10	961,574	+0.04(+0.06%)
Apr 28, 2014	70.89	71.17	69.46	70.05	1,856,847	-0.70(-0.99%)
Apr 25, 2014	71.44	72.84	70.52	70.75	2,569,197	-0.46(-0.65%)
Apr 24, 2014	72.88	73.02	70.91	71.22	1,115,660	-0.21(-0.29%)
Apr 23, 2014	71.30	72.29	71.14	71.42	1,086,282	+0.18(+0.25%)
Apr 22, 2014	70.46	71.60	70.30	71.24	1,031,241	+0.74(+1.05%)
Apr 21, 2014	70.21	70.86	70.13	70.50	538,605	+0.00(+0.00%)
Apr 17, 2014	69.44	70.50	70.50	70.50	1,055,799	+1.07(+1.55%)
Apr 16, 2014	67.91	69.44	67.56	69.43	1,403,281	+1.91(+2.83%)
Apr 15, 2014	68.04	68.71	66.79	67.51	1,861,448	-0.28(-0.41%)
Apr 14, 2014	67.36	68.48	67.32	67.79	2,276,557	+1.19(+1.79%)
Apr 11, 2014	67.27	68.27	66.49	66.60	1,757,582	-1.89(-2.75%)
Apr 10, 2014	71.22	71.43	68.49	68.49	1,203,595	-2.75(-3.87%)
Apr 09, 2014	70.05	71.25	69.48	71.24	1,151,554	+1.21(+1.72%)
Apr 08, 2014	70.00	70.41	69.61	70.04	1,259,685	+0.32(+0.46%)
Apr 07, 2014	71.11	71.40	69.20	69.71	1,350,388	-1.48(-2.07%)
Apr 04, 2014	71.98	72.89	71.12	71.19	1,194,918	-0.51(-0.71%)
Apr 03, 2014	72.03	72.53	71.46	71.70	802,658	-0.08(-0.11%)
Apr 02, 2014	73.00	74.48	71.48	71.78	1,003,923	-0.47(-0.64%)
Apr 01, 2014	71.21	72.30	71.01	72.24	950,628	+1.32(+1.87%)
Mar 31, 2014	69.99	71.05	69.94	70.92	961,284	+1.56(+2.26%)
Mar 28, 2014	69.84	70.21	68.95	69.36	993,029	-0.17(-0.24%)
Mar 27, 2014	69.90	70.36	69.19	69.53	1,417,145	-0.82(-1.17%)
Mar 26, 2014	71.74	72.12	70.34	70.35	862,862	-0.95(-1.33%)
Mar 25, 2014	72.12	72.25	71.11	71.30	781,007	-0.49(-0.69%)
Mar 24, 2014	72.81	73.07	71.63	71.79	1,343,741	-0.72(-0.99%)
Mar 21, 2014	72.77	74.00	72.49	72.50	1,696,979	+0.14(+0.20%)
Mar 20, 2014	72.38	72.86	70.85	72.36	1,242,254	-0.67(-0.92%)
Mar 19, 2014	71.56	73.84	71.56	73.03	1,357,282	-0.24(-0.33%)
Mar 18, 2014	73.01	73.82	72.58	73.27	1,047,495	+0.24(+0.33%)
Mar 17, 2014	72.90	73.80	72.75	73.03	1,231,297	+0.89(+1.23%)
Mar 14, 2014	70.91	72.33	70.64	72.15	1,769,041	+1.10(+1.55%)
Mar 13, 2014	74.64	74.73	70.80	71.05	2,601,790	-3.68(-4.93%)
Mar 12, 2014	74.05	74.77	73.31	74.73	1,407,544	+0.36(+0.48%)
Mar 11, 2014	74.41	74.67	73.95	74.37	1,020,547	+0.13(+0.18%)
Mar 10, 2014	73.86	74.30	73.42	74.24	658,606	+0.22(+0.30%)
Mar 07, 2014	74.09	74.44	73.31	74.01	1,145,300	-0.06(-0.08%)
Mar 06, 2014	73.42	74.17	73.37	74.08	940,015	+0.75(+1.02%)
Mar 05, 2014	72.40	73.66	72.02	73.33	1,527,293	+0.78(+1.07%)
Mar 04, 2014	70.94	72.64	70.91	72.55	1,700,056	+2.22(+3.15%)

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.