Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	76.62	77.59	76.57	77.39	3,347,814	+0.60(+0.78%)
May 29, 2014	76.29	76.96	76.04	76.79	3,459,560	+0.53(+0.69%)
May 28, 2014	75.01	76.77	75.01	76.26	3,117,026	+0.46(+0.60%)
May 27, 2014	76.21	76.36	75.47	75.80	2,755,093	-0.36(-0.48%)
May 23, 2014	76.42	76.17	76.17	76.17	3,235,059	-0.68(-0.88%)
May 22, 2014	77.48	77.91	76.72	76.85	3,897,142	+1.15(+1.52%)
May 21, 2014	75.06	75.92	74.97	75.69	1,903,809	+1.08(+1.44%)
May 20, 2014	74.44	75.04	74.18	74.62	2,082,581	+0.08(+0.10%)
May 19, 2014	74.04	74.98	74.03	74.54	2,241,847	+0.46(+0.62%)
May 16, 2014	74.62	74.75	73.71	74.08	2,766,645	-0.67(-0.90%)
May 15, 2014	75.10	75.21	73.92	74.75	2,095,766	-0.70(-0.93%)
May 14, 2014	73.84	75.93	73.84	75.46	1,994,172	+0.30(+0.39%)
May 13, 2014	75.01	75.18	74.73	75.16	2,436,826	+0.28(+0.37%)
May 12, 2014	74.69	75.19	74.38	74.88	1,960,892	+0.62(+0.83%)
May 09, 2014	74.96	75.08	73.95	74.26	2,453,681	-0.51(-0.68%)
May 08, 2014	75.08	75.54	74.44	74.77	2,720,344	-0.61(-0.81%)
May 07, 2014	74.59	75.62	74.59	75.38	2,025,994	+0.71(+0.95%)
May 06, 2014	75.13	75.60	74.66	74.67	4,120,257	-0.42(-0.56%)
May 05, 2014	74.65	75.40	74.59	75.09	2,142,494	-0.07(-0.09%)
May 02, 2014	75.43	75.73	74.98	75.16	2,118,997	-0.19(-0.26%)
May 01, 2014	75.45	75.85	74.96	75.35	2,227,648	-0.22(-0.29%)
Apr 30, 2014	75.44	76.53	74.70	75.57	5,002,330	+0.97(+1.30%)
Apr 29, 2014	74.04	75.15	74.04	74.61	3,262,869	+0.67(+0.91%)
Apr 28, 2014	74.50	74.58	73.51	73.94	2,534,145	-0.17(-0.23%)
Apr 25, 2014	74.65	74.78	73.85	74.11	2,088,862	-0.75(-1.00%)
Apr 24, 2014	75.12	75.43	74.51	74.85	2,080,753	+0.12(+0.16%)
Apr 23, 2014	74.81	75.33	74.70	74.73	2,699,649	+0.14(+0.18%)
Apr 22, 2014	74.17	74.84	73.80	74.60	2,276,169	+0.20(+0.26%)
Apr 21, 2014	74.17	74.59	73.92	74.40	2,361,193	+0.43(+0.58%)
Apr 17, 2014	73.28	73.97	73.97	73.97	4,928,390	+0.62(+0.84%)
Apr 16, 2014	73.37	73.73	72.87	73.35	3,244,342	+0.37(+0.51%)
Apr 15, 2014	71.89	72.99	71.59	72.98	3,010,132	+1.00(+1.39%)
Apr 14, 2014	71.60	72.53	71.35	71.98	2,177,708	+1.14(+1.60%)
Apr 11, 2014	69.95	71.56	69.95	70.84	2,342,023	-0.37(-0.52%)
Apr 10, 2014	72.12	72.62	71.17	71.22	3,853,705	-1.01(-1.40%)
Apr 09, 2014	71.45	72.23	70.84	72.23	3,025,101	+1.03(+1.44%)
Apr 08, 2014	71.10	71.62	70.78	71.20	3,041,011	+0.24(+0.33%)
Apr 07, 2014	72.20	72.28	70.81	70.96	3,017,655	-1.37(-1.90%)
Apr 04, 2014	72.92	73.38	71.70	72.34	4,953,035	-0.25(-0.34%)
Apr 03, 2014	72.00	72.87	71.78	72.58	3,436,358	+0.57(+0.79%)
Apr 02, 2014	71.30	72.15	70.95	72.01	3,377,490	+0.85(+1.19%)
Apr 01, 2014	70.29	71.17	69.97	71.17	3,031,200	+0.92(+1.30%)
Mar 31, 2014	70.83	70.83	69.77	70.25	3,564,585	-0.29(-0.41%)
Mar 28, 2014	69.39	70.73	69.39	70.54	2,509,601	+1.03(+1.49%)
Mar 27, 2014	69.12	69.92	68.90	69.50	1,813,832	+0.53(+0.77%)
Mar 26, 2014	69.87	70.18	68.84	68.97	2,389,529	-0.57(-0.82%)
Mar 25, 2014	69.58	69.94	69.46	69.54	1,795,896	+0.39(+0.56%)
Mar 24, 2014	69.78	70.26	68.98	69.15	1,758,420	-0.32(-0.46%)
Mar 21, 2014	69.33	69.98	68.97	69.47	4,410,077	+0.66(+0.96%)
Mar 20, 2014	68.16	68.94	67.74	68.81	1,792,354	+0.47(+0.69%)
Mar 19, 2014	68.60	69.20	67.88	68.34	2,042,216	-0.37(-0.54%)
Mar 18, 2014	68.18	69.17	67.94	68.71	1,943,173	+0.76(+1.12%)
Mar 17, 2014	68.04	68.54	67.66	67.95	1,842,199	+0.11(+0.16%)
Mar 14, 2014	67.53	67.96	67.20	67.84	2,425,606	+0.36(+0.54%)
Mar 13, 2014	68.15	68.49	67.31	67.47	2,434,852	-0.81(-1.19%)
Mar 12, 2014	67.80	68.65	67.26	68.28	2,313,008	-0.34(-0.49%)
Mar 11, 2014	69.58	69.58	68.33	68.62	1,819,986	-0.87(-1.25%)
Mar 10, 2014	68.93	69.57	67.70	69.49	2,328,494	+0.31(+0.45%)
Mar 07, 2014	69.22	69.31	68.76	69.18	2,720,518	+0.36(+0.53%)
Mar 06, 2014	68.36	68.90	68.22	68.82	2,291,546	+0.59(+0.87%)
Mar 05, 2014	67.73	68.26	67.48	68.22	3,563,572	+0.33(+0.49%)
Mar 04, 2014	67.67	68.30	67.28	67.89	3,158,057	+0.74(+1.09%)

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.