Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	61.89	62.09	61.56	61.88	1,011,288	-0.15(-0.24%)
May 29, 2014	61.55	62.09	61.38	62.03	699,719	+0.31(+0.50%)
May 28, 2014	61.90	62.32	61.34	61.72	726,413	-0.19(-0.31%)
May 27, 2014	61.97	62.13	61.34	61.91	720,294	+0.87(+1.43%)
May 23, 2014	60.82	61.04	61.04	61.04	652,200	+0.02(+0.03%)
May 22, 2014	60.88	61.14	60.37	61.02	432,988	+0.42(+0.69%)
May 21, 2014	59.89	60.73	59.66	60.60	859,431	+0.77(+1.29%)
May 20, 2014	59.98	60.08	59.06	59.83	1,217,615	-0.17(-0.28%)
May 19, 2014	59.56	60.84	59.18	60.00	1,064,827	+0.48(+0.81%)
May 16, 2014	58.60	59.56	58.30	59.52	1,394,002	+0.82(+1.40%)
May 15, 2014	58.16	58.76	57.26	58.70	1,110,044	+0.25(+0.43%)
May 14, 2014	58.99	59.66	58.29	58.45	1,282,945	-0.78(-1.32%)
May 13, 2014	58.69	59.67	58.28	59.23	1,888,116	+0.55(+0.94%)
May 12, 2014	56.54	59.09	56.53	58.68	2,349,172	+0.68(+1.17%)
May 09, 2014	59.42	60.46	57.21	58.00	3,460,352	-1.97(-3.28%)
May 08, 2014	57.50	60.90	53.99	59.97	6,592,381	-5.55(-8.47%)
May 07, 2014	66.27	66.77	64.33	65.52	782,563	-0.36(-0.55%)
May 06, 2014	66.60	66.60	65.70	65.88	535,009	-0.78(-1.17%)
May 05, 2014	65.25	66.88	64.65	66.66	478,965	+1.22(+1.86%)
May 02, 2014	65.50	66.63	65.36	65.44	675,055	-0.18(-0.27%)
May 01, 2014	66.24	66.77	65.26	65.62	719,254	-0.05(-0.08%)
Apr 30, 2014	64.65	65.92	64.00	65.67	945,297	+0.69(+1.06%)
Apr 29, 2014	66.50	67.55	64.56	64.98	1,644,056	-0.99(-1.50%)
Apr 28, 2014	69.24	69.24	65.24	65.97	852,496	-1.95(-2.87%)
Apr 25, 2014	67.40	68.29	66.96	67.92	729,491	+0.27(+0.40%)
Apr 24, 2014	68.91	69.09	67.23	67.65	667,628	-0.77(-1.13%)
Apr 23, 2014	68.90	69.41	67.89	68.42	561,589	-0.27(-0.39%)
Apr 22, 2014	69.77	69.82	68.35	68.69	516,279	-0.96(-1.38%)
Apr 21, 2014	68.72	69.71	68.60	69.65	509,911	+0.85(+1.24%)
Apr 17, 2014	68.70	68.80	68.80	68.80	420,100	-0.21(-0.30%)
Apr 16, 2014	67.81	69.04	66.83	69.01	640,543	+2.21(+3.31%)
Apr 15, 2014	67.15	67.57	65.12	66.80	1,017,877	-0.40(-0.60%)
Apr 14, 2014	69.30	69.82	67.01	67.20	598,216	-1.39(-2.03%)
Apr 11, 2014	69.73	70.40	68.52	68.59	559,001	-1.43(-2.04%)
Apr 10, 2014	71.69	72.10	69.30	70.02	1,143,956	-1.53(-2.14%)
Apr 09, 2014	70.65	71.95	70.47	71.55	543,660	+1.25(+1.78%)
Apr 08, 2014	70.74	72.23	69.45	70.30	993,889	-0.34(-0.48%)
Apr 07, 2014	73.80	74.52	70.10	70.64	892,659	-3.35(-4.53%)
Apr 04, 2014	76.42	76.49	73.17	73.99	751,330	-2.19(-2.87%)
Apr 03, 2014	75.53	77.30	75.07	76.17	1,323,852	+0.61(+0.80%)
Apr 02, 2014	74.27	75.78	74.05	75.57	690,761	+1.22(+1.64%)
Apr 01, 2014	73.66	74.46	72.80	74.35	529,017	+1.27(+1.74%)
Mar 31, 2014	72.52	73.45	72.28	73.08	780,939	+1.05(+1.46%)
Mar 28, 2014	71.03	72.06	70.65	72.03	521,007	+1.06(+1.49%)
Mar 27, 2014	71.74	72.52	70.58	70.97	605,519	-1.05(-1.46%)
Mar 26, 2014	73.80	74.21	71.91	72.02	821,096	-1.26(-1.72%)
Mar 25, 2014	73.52	74.38	71.81	73.28	786,651	-0.54(-0.73%)
Mar 24, 2014	76.52	76.52	73.59	73.82	637,067	-2.61(-3.41%)
Mar 21, 2014	75.64	76.46	75.17	76.43	1,483,680	+1.12(+1.49%)
Mar 20, 2014	75.14	76.07	74.57	75.31	519,094	+0.13(+0.17%)
Mar 19, 2014	76.08	76.67	74.86	75.18	637,174	-1.51(-1.97%)
Mar 18, 2014	75.24	77.62	74.85	76.69	1,060,886	+2.09(+2.80%)
Mar 17, 2014	74.67	75.21	74.48	74.60	401,203	+0.20(+0.27%)
Mar 14, 2014	73.65	74.58	73.00	74.40	756,839	+0.65(+0.88%)
Mar 13, 2014	75.87	75.87	73.66	73.75	868,204	-1.75(-2.32%)
Mar 12, 2014	75.48	75.77	74.71	75.50	472,854	+0.21(+0.28%)
Mar 11, 2014	76.39	76.70	74.92	75.29	766,057	-1.22(-1.59%)
Mar 10, 2014	76.71	77.00	76.03	76.51	527,496	-0.62(-0.80%)
Mar 07, 2014	78.01	78.39	76.34	77.13	630,628	-0.27(-0.35%)
Mar 06, 2014	76.90	77.68	76.55	77.40	408,767	+0.83(+1.08%)
Mar 05, 2014	76.26	76.61	75.45	76.57	697,766	+0.19(+0.25%)
Mar 04, 2014	76.13	76.73	75.99	76.38	812,273	+0.75(+0.99%)

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.