Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	82.00	82.17	81.86	82.17	11,695	+0.12(+0.14%)
May 29, 2014	81.64	82.06	81.63	82.06	9,210	+0.43(+0.52%)
May 28, 2014	81.84	81.84	81.47	81.63	14,329	-0.05(-0.07%)
May 27, 2014	81.42	81.69	81.42	81.69	29,527	+0.59(+0.72%)
May 23, 2014	80.75	81.10	81.10	81.10	26,588	+0.32(+0.40%)
May 22, 2014	80.56	80.78	80.34	80.78	7,131	+0.47(+0.59%)
May 21, 2014	79.98	80.34	79.96	80.31	24,317	+0.68(+0.86%)
May 20, 2014	80.03	80.03	79.38	79.63	16,490	-0.51(-0.63%)
May 19, 2014	79.62	80.13	79.62	80.13	15,053	+0.53(+0.67%)
May 16, 2014	79.35	79.63	79.06	79.60	22,839	+0.38(+0.48%)
May 15, 2014	79.90	79.90	78.86	79.22	19,461	-0.80(-1.00%)
May 14, 2014	80.49	80.49	79.96	80.02	15,001	-0.40(-0.50%)
May 13, 2014	80.58	80.76	80.37	80.42	7,869	+0.03(+0.03%)
May 12, 2014	79.92	80.42	79.89	80.40	16,469	+0.99(+1.24%)
May 09, 2014	79.00	79.41	78.91	79.41	8,100	+0.21(+0.26%)
May 08, 2014	79.32	79.95	79.00	79.21	24,656	-0.11(-0.14%)
May 07, 2014	79.39	79.39	78.56	79.32	15,788	+0.16(+0.20%)
May 06, 2014	79.62	79.74	79.15	79.16	9,667	-0.70(-0.88%)
May 05, 2014	79.22	79.90	78.92	79.86	11,853	+0.33(+0.41%)
May 02, 2014	79.59	79.91	79.43	79.53	40,081	+0.03(+0.04%)
May 01, 2014	79.48	79.89	79.46	79.50	15,046	+0.02(+0.02%)
Apr 30, 2014	79.30	79.63	78.96	79.48	10,788	+0.23(+0.29%)
Apr 29, 2014	79.00	79.36	78.90	79.25	39,878	+0.43(+0.54%)
Apr 28, 2014	78.92	79.21	77.92	78.83	25,682	+0.24(+0.30%)
Apr 25, 2014	79.34	79.34	78.39	78.59	54,592	-0.82(-1.03%)
Apr 24, 2014	79.88	79.88	79.00	79.40	29,444	+0.20(+0.25%)
Apr 23, 2014	79.36	79.36	79.17	79.21	14,231	-0.35(-0.44%)
Apr 22, 2014	79.32	79.72	79.32	79.56	9,390	+0.54(+0.68%)
Apr 21, 2014	78.82	79.05	78.64	79.02	18,555	+0.31(+0.40%)
Apr 17, 2014	78.57	78.71	78.71	78.71	10,815	+0.29(+0.37%)
Apr 16, 2014	78.09	78.44	77.83	78.42	17,034	+0.87(+1.12%)
Apr 15, 2014	77.12	77.58	76.27	77.55	11,808	+0.56(+0.73%)
Apr 14, 2014	77.21	77.27	76.42	76.99	25,637	+0.57(+0.75%)
Apr 11, 2014	76.95	77.18	76.30	76.42	35,170	-0.95(-1.22%)
Apr 10, 2014	79.32	79.32	77.11	77.36	37,827	-1.87(-2.36%)
Apr 09, 2014	78.45	79.24	78.18	79.24	20,024	+1.12(+1.43%)
Apr 08, 2014	77.81	78.21	77.40	78.12	17,165	+0.31(+0.40%)
Apr 07, 2014	78.70	78.70	77.61	77.81	84,931	-1.02(-1.29%)
Apr 04, 2014	80.45	80.45	78.69	78.83	14,286	-1.08(-1.36%)
Apr 03, 2014	80.69	80.69	79.78	79.91	14,915	-0.48(-0.60%)
Apr 02, 2014	80.36	80.41	80.11	80.39	15,617	+0.51(+0.63%)
Apr 01, 2014	79.66	79.95	79.66	79.88	14,985	+0.57(+0.72%)
Mar 31, 2014	79.13	79.46	79.10	79.31	24,532	+0.76(+0.97%)
Mar 28, 2014	78.75	79.13	78.39	78.55	20,791	+0.17(+0.22%)
Mar 27, 2014	78.70	78.70	78.07	78.38	17,473	-0.43(-0.54%)
Mar 26, 2014	79.83	79.83	78.81	78.81	12,261	-0.53(-0.67%)
Mar 25, 2014	79.70	79.78	79.00	79.34	12,357	+0.21(+0.27%)
Mar 24, 2014	80.03	80.04	78.67	79.13	15,786	-0.45(-0.57%)
Mar 21, 2014	80.48	80.52	79.58	79.58	15,326	-0.40(-0.50%)
Mar 20, 2014	79.44	80.16	79.35	79.98	12,203	+0.23(+0.29%)
Mar 19, 2014	80.53	80.53	79.33	79.75	13,901	-0.56(-0.69%)
Mar 18, 2014	79.94	80.41	79.93	80.31	19,444	+0.66(+0.83%)
Mar 17, 2014	79.33	79.81	79.33	79.65	19,833	+0.74(+0.94%)
Mar 14, 2014	79.07	79.35	78.80	78.91	27,720	-0.31(-0.39%)
Mar 13, 2014	80.49	80.64	78.95	79.22	34,191	-0.84(-1.04%)
Mar 12, 2014	79.68	80.21	79.56	80.06	19,016	-0.03(-0.04%)
Mar 11, 2014	80.59	80.81	80.03	80.09	19,488	-0.42(-0.52%)
Mar 10, 2014	80.52	80.56	80.14	80.50	30,472	+0.01(+0.01%)
Mar 07, 2014	81.09	81.09	80.33	80.49	33,789	-0.12(-0.15%)
Mar 06, 2014	80.86	80.94	80.55	80.61	21,051	+0.01(+0.02%)
Mar 05, 2014	80.66	80.70	80.50	80.60	17,632	+0.02(+0.02%)
Mar 04, 2014	80.14	80.61	80.14	80.58	27,102	+1.38(+1.74%)

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.