Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	68.21	68.70	68.18	68.59	1,379,849	+0.10(+0.14%)
May 29, 2014	68.13	68.50	67.92	68.49	2,182,898	+0.77(+1.14%)
May 28, 2014	67.48	68.21	67.47	67.72	2,597,450	+0.24(+0.36%)
May 27, 2014	66.89	67.55	66.82	67.48	1,600,794	+0.61(+0.91%)
May 23, 2014	66.81	66.88	66.88	66.88	1,287,423	+0.21(+0.31%)
May 22, 2014	66.15	66.87	66.12	66.67	1,026,379	+0.49(+0.74%)
May 21, 2014	66.17	66.40	65.90	66.18	1,098,783	+0.21(+0.32%)
May 20, 2014	66.10	66.37	65.79	65.97	1,162,005	-0.12(-0.19%)
May 19, 2014	65.38	66.18	65.36	66.09	1,376,426	+0.77(+1.18%)
May 16, 2014	65.33	65.66	65.28	65.32	2,213,172	+0.08(+0.12%)
May 15, 2014	65.49	65.62	64.87	65.24	1,465,065	-0.54(-0.83%)
May 14, 2014	65.94	66.22	65.62	65.79	1,143,728	-0.22(-0.34%)
May 13, 2014	65.47	66.05	65.36	66.01	1,648,118	+0.27(+0.41%)
May 12, 2014	65.63	65.83	65.55	65.74	1,255,046	+0.35(+0.53%)
May 09, 2014	65.42	65.67	65.15	65.39	2,224,423	-0.07(-0.11%)
May 08, 2014	65.80	66.05	65.43	65.47	2,061,620	-0.33(-0.50%)
May 07, 2014	65.75	66.06	65.47	65.80	2,638,853	+0.12(+0.19%)
May 06, 2014	65.79	65.85	65.22	65.67	3,268,487	-0.46(-0.69%)
May 05, 2014	66.74	67.13	65.82	66.13	3,760,173	-1.39(-2.06%)
May 02, 2014	66.33	68.07	66.05	67.52	7,928,872	+3.06(+4.75%)
May 01, 2014	64.47	64.72	63.84	64.46	2,815,691	-0.34(-0.52%)
Apr 30, 2014	64.91	65.11	64.47	64.80	1,917,508	-0.32(-0.49%)
Apr 29, 2014	64.36	65.17	64.21	65.12	2,673,545	+0.92(+1.43%)
Apr 28, 2014	64.54	64.97	63.84	64.20	2,807,042	-0.27(-0.42%)
Apr 25, 2014	64.30	64.52	63.91	64.47	1,562,749	+0.10(+0.15%)
Apr 24, 2014	64.07	64.41	63.84	64.37	1,144,812	+0.38(+0.59%)
Apr 23, 2014	64.29	64.45	63.73	63.99	2,153,934	-0.38(-0.60%)
Apr 22, 2014	64.44	64.67	64.01	64.38	1,615,385	+0.18(+0.28%)
Apr 21, 2014	64.20	64.26	63.76	64.20	1,267,411	-0.22(-0.35%)
Apr 17, 2014	64.19	64.42	64.42	64.42	3,401,620	+0.05(+0.08%)
Apr 16, 2014	63.57	64.42	63.36	64.37	3,101,883	+1.15(+1.82%)
Apr 15, 2014	62.35	63.24	61.88	63.22	3,125,654	+1.45(+2.34%)
Apr 14, 2014	61.18	61.79	61.04	61.77	2,206,624	+0.89(+1.47%)
Apr 11, 2014	61.08	61.60	60.77	60.88	2,852,730	-0.66(-1.07%)
Apr 10, 2014	62.14	62.68	61.41	61.54	1,846,332	-0.71(-1.13%)
Apr 09, 2014	62.38	62.46	61.62	62.24	2,758,994	+0.16(+0.26%)
Apr 08, 2014	60.94	62.76	60.73	62.08	5,352,163	+1.99(+3.31%)
Apr 07, 2014	59.80	60.27	59.70	60.09	6,881,527	+0.29(+0.48%)
Apr 04, 2014	61.05	61.16	59.66	59.80	2,381,863	-1.10(-1.80%)
Apr 03, 2014	60.96	61.27	60.67	60.90	4,727,567	+0.11(+0.18%)
Apr 02, 2014	61.18	61.39	60.72	60.80	2,237,340	-0.15(-0.25%)
Apr 01, 2014	60.29	60.97	60.02	60.95	5,127,262	+1.23(+2.06%)
Mar 31, 2014	60.13	60.14	59.41	59.72	3,011,920	+0.13(+0.22%)
Mar 28, 2014	60.05	60.22	59.26	59.58	3,210,371	-0.45(-0.74%)
Mar 27, 2014	60.03	60.63	59.82	60.03	2,725,264	+0.00(+0.00%)
Mar 26, 2014	60.36	60.51	59.99	60.03	3,702,282	-0.12(-0.21%)
Mar 25, 2014	60.17	60.47	59.68	60.15	3,160,369	+0.06(+0.10%)
Mar 24, 2014	61.22	61.50	59.90	60.09	3,017,481	-0.96(-1.56%)
Mar 21, 2014	62.02	62.18	60.97	61.05	3,391,173	-0.67(-1.09%)
Mar 20, 2014	62.09	62.09	61.47	61.72	1,600,283	-0.51(-0.82%)
Mar 19, 2014	62.52	62.71	61.80	62.22	1,823,878	-0.38(-0.61%)
Mar 18, 2014	62.53	63.05	62.47	62.61	1,391,239	+0.15(+0.24%)
Mar 17, 2014	62.22	62.87	62.19	62.46	2,118,862	+0.58(+0.94%)
Mar 14, 2014	62.28	62.39	61.54	61.88	2,766,854	-0.43(-0.69%)
Mar 13, 2014	62.73	62.89	62.13	62.30	2,398,367	-0.38(-0.60%)
Mar 12, 2014	62.16	62.83	62.14	62.68	1,882,208	+0.08(+0.13%)
Mar 11, 2014	62.68	62.92	62.22	62.60	2,470,511	-0.08(-0.13%)
Mar 10, 2014	62.32	62.68	62.00	62.68	1,640,066	+0.16(+0.26%)
Mar 07, 2014	61.97	62.72	61.74	62.52	2,129,309	+0.88(+1.42%)
Mar 06, 2014	61.87	62.12	61.59	61.64	1,424,477	-0.21(-0.33%)
Mar 05, 2014	62.08	62.14	61.61	61.85	3,390,840	-0.41(-0.66%)
Mar 04, 2014	62.23	63.05	61.69	62.26	1,793,441	+1.04(+1.71%)

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.