Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	76.59	77.23	76.48	77.17	7,853,161	+0.53(+0.69%)
May 29, 2014	76.48	76.66	76.17	76.64	4,827,785	+0.35(+0.46%)
May 28, 2014	76.57	76.77	76.15	76.29	5,722,823	-0.39(-0.51%)
May 27, 2014	76.89	77.09	76.26	76.67	5,948,399	-0.13(-0.17%)
May 23, 2014	76.85	76.80	76.80	76.80	6,936,447	+0.18(+0.23%)
May 22, 2014	76.50	76.69	76.13	76.62	4,051,992	+0.23(+0.30%)
May 21, 2014	75.98	76.44	75.93	76.39	7,019,726	+0.67(+0.89%)
May 20, 2014	76.14	76.27	75.50	75.72	7,200,147	-0.29(-0.39%)
May 19, 2014	75.70	76.23	75.63	76.01	9,263,964	+0.05(+0.06%)
May 16, 2014	75.96	76.20	75.64	75.97	8,628,333	-0.08(-0.11%)
May 15, 2014	76.01	76.17	75.84	76.05	9,277,742	-0.14(-0.18%)
May 14, 2014	76.25	76.36	76.11	76.19	5,543,306	-0.11(-0.15%)
May 13, 2014	76.21	76.66	76.00	76.30	8,184,629	+0.38(+0.50%)
May 12, 2014	76.47	76.47	75.85	75.92	9,843,431	-0.29(-0.39%)
May 09, 2014	76.18	76.48	75.84	76.22	7,535,563	+0.31(+0.41%)
May 08, 2014	76.04	76.35	75.80	75.91	7,504,103	-0.31(-0.41%)
May 07, 2014	75.42	76.32	75.04	76.22	11,545,964	+1.06(+1.41%)
May 06, 2014	75.55	75.55	75.16	75.16	7,305,272	-0.37(-0.49%)
May 05, 2014	75.00	75.66	74.81	75.53	7,185,762	+0.52(+0.69%)
May 02, 2014	75.66	75.82	74.69	75.01	11,576,982	-0.92(-1.21%)
May 01, 2014	76.11	76.31	75.48	75.93	8,702,447	-0.57(-0.75%)
Apr 30, 2014	76.17	76.79	76.06	76.51	11,227,447	+0.20(+0.26%)
Apr 29, 2014	76.76	77.03	76.26	76.31	10,341,453	-0.23(-0.31%)
Apr 28, 2014	75.95	76.66	75.62	76.54	11,632,221	+1.17(+1.55%)
Apr 25, 2014	75.51	75.73	75.08	75.37	7,808,527	-0.13(-0.17%)
Apr 24, 2014	75.71	75.81	75.19	75.50	8,141,401	-0.20(-0.26%)
Apr 23, 2014	75.71	75.95	75.47	75.70	7,779,383	+0.03(+0.04%)
Apr 22, 2014	75.53	76.10	75.33	75.67	10,428,129	+0.14(+0.18%)
Apr 21, 2014	74.78	75.63	74.53	75.53	9,308,702	+0.79(+1.05%)
Apr 17, 2014	74.54	74.75	74.75	74.75	12,118,821	+0.16(+0.21%)
Apr 16, 2014	75.21	75.31	74.07	74.59	14,964,137	-0.34(-0.45%)
Apr 15, 2014	74.36	74.93	74.06	74.93	18,531,514	+1.56(+2.12%)
Apr 14, 2014	73.48	73.54	72.70	73.37	11,406,878	+0.20(+0.28%)
Apr 11, 2014	72.66	73.42	72.55	73.17	11,533,191	+0.25(+0.34%)
Apr 10, 2014	74.67	74.72	72.90	72.92	12,785,427	-1.82(-2.44%)
Apr 09, 2014	74.34	74.78	73.85	74.74	11,792,926	+0.67(+0.91%)
Apr 08, 2014	74.04	74.57	73.64	74.07	12,709,508	+0.13(+0.17%)
Apr 07, 2014	74.32	75.05	73.89	73.94	15,104,645	-0.40(-0.54%)
Apr 04, 2014	74.49	75.06	74.26	74.34	13,650,287	+0.12(+0.16%)
Apr 03, 2014	74.00	74.28	73.67	74.22	7,234,342	+0.02(+0.03%)
Apr 02, 2014	74.03	74.32	73.54	74.19	10,585,549	+0.22(+0.30%)
Apr 01, 2014	74.25	74.53	73.54	73.98	9,358,370	-0.22(-0.30%)
Mar 31, 2014	74.02	74.47	73.73	74.19	9,976,197	+0.60(+0.81%)
Mar 28, 2014	73.65	74.19	73.24	73.60	11,671,977	+0.12(+0.16%)
Mar 27, 2014	73.33	73.79	72.71	73.48	11,452,018	+0.17(+0.24%)
Mar 26, 2014	73.65	74.38	73.30	73.30	14,787,488	-0.25(-0.34%)
Mar 25, 2014	72.28	73.79	72.28	73.55	18,737,394	+1.65(+2.29%)
Mar 24, 2014	71.98	72.08	71.41	71.91	18,461,228	-0.55(-0.76%)
Mar 21, 2014	71.58	72.46	70.91	72.46	31,782,070	+1.37(+1.92%)
Mar 20, 2014	70.64	71.14	70.21	71.09	7,582,779	+0.40(+0.57%)
Mar 19, 2014	70.92	71.27	70.18	70.69	7,860,536	-0.26(-0.37%)
Mar 18, 2014	70.92	71.18	70.61	70.95	7,761,545	+0.01(+0.01%)
Mar 17, 2014	70.44	71.14	70.38	70.95	7,774,904	+0.85(+1.21%)
Mar 14, 2014	70.15	70.58	69.84	70.10	9,714,973	-0.14(-0.20%)
Mar 13, 2014	70.89	71.15	70.23	70.24	10,139,989	-0.45(-0.64%)
Mar 12, 2014	70.11	70.71	69.98	70.70	8,148,832	+0.08(+0.12%)
Mar 11, 2014	70.78	70.81	70.31	70.61	7,728,024	+0.03(+0.04%)
Mar 10, 2014	70.37	70.61	70.09	70.58	6,458,460	+0.10(+0.14%)
Mar 07, 2014	70.52	70.61	70.01	70.49	8,992,666	+0.32(+0.46%)
Mar 06, 2014	70.39	70.73	70.11	70.16	10,218,306	+0.23(+0.32%)
Mar 05, 2014	70.45	70.47	69.78	69.93	8,967,435	-0.57(-0.80%)
Mar 04, 2014	69.84	70.59	69.68	70.50	11,645,567	+1.34(+1.94%)

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.