Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	75.63	76.45	75.63	76.12	4,199	-1.65(-2.12%)
May 29, 2014	76.46	78.15	76.29	77.77	6,396	+2.60(+3.46%)
May 28, 2014	75.34	75.73	74.67	75.17	9,474	-2.87(-3.68%)
May 27, 2014	76.04	78.04	75.88	78.04	12,314	+3.94(+5.32%)
May 23, 2014		74.10	74.10	74.10	0	+0.68(+0.93%)
May 22, 2014	73.36	73.78	72.73	73.42	7,888	+3.72(+5.34%)
May 21, 2014	68.73	69.89	68.55	69.70	77,895	+2.05(+3.03%)
May 20, 2014	67.96	68.24	67.30	67.65	6,863	+2.83(+4.37%)
May 19, 2014	64.81	65.87	64.61	64.82	15,316	-0.17(-0.26%)
May 16, 2014	63.70	64.99	63.70	64.99	127,012	-1.60(-2.40%)
May 15, 2014	65.71	66.59	64.56	66.59	21,456	-1.53(-2.25%)
May 14, 2014	67.71	68.77	67.25	68.12	73,871	-2.55(-3.61%)
May 13, 2014	70.59	71.50	70.33	70.67	134,358	+1.04(+1.49%)
May 12, 2014	69.49	69.94	69.30	69.63	23,785	-0.31(-0.44%)
May 09, 2014	69.50	70.19	69.42	69.94	142,197	-0.54(-0.77%)
May 08, 2014	68.47	70.49	68.47	70.48	2,344	+4.13(+6.22%)
May 07, 2014	68.71	68.71	66.35	66.35	8,973	-4.53(-6.39%)
May 06, 2014	71.41	71.63	70.57	70.88	4,070	-3.39(-4.56%)
May 05, 2014	72.80	74.27	72.79	74.27	2,958	+0.52(+0.71%)
May 02, 2014	72.29	73.75	72.27	73.75	4,616	+2.63(+3.70%)
May 01, 2014	71.22	72.14	70.72	71.12	10,447	-2.22(-3.03%)
Apr 30, 2014	71.65	73.34	71.63	73.34	10,856	+3.57(+5.11%)
Apr 29, 2014	68.39	70.14	68.30	69.77	6,395	-0.20(-0.28%)
Apr 28, 2014	71.93	71.93	69.05	69.97	4,591	-3.27(-4.46%)
Apr 25, 2014	76.40	76.40	73.20	73.24	10,365	-4.26(-5.50%)
Apr 24, 2014	80.00	81.38	76.10	77.50	73,016	-2.32(-2.91%)
Apr 23, 2014	78.88	79.82	78.56	79.82	220,928	-0.42(-0.52%)
Apr 22, 2014	81.01	81.12	80.07	80.24	4,811	+1.76(+2.24%)
Apr 21, 2014	78.03	78.50	78.03	78.48	4,691	-0.65(-0.82%)
Apr 17, 2014		79.13	79.13	79.13	0	+2.11(+2.74%)
Apr 16, 2014	76.29	77.23	76.25	77.02	8,943	+3.22(+4.36%)
Apr 15, 2014	73.60	73.89	73.25	73.80	4,509	+0.05(+0.07%)
Apr 14, 2014	73.41	73.80	73.02	73.75	6,683	+0.76(+1.04%)
Apr 11, 2014	75.40	75.40	71.93	72.99	0	-3.52(-4.60%)
Apr 10, 2014	79.27	79.35	76.05	76.51	2,960	-4.65(-5.73%)
Apr 09, 2014	80.80	81.16	79.10	81.16	96,012	+2.36(+2.99%)
Apr 08, 2014	76.00	79.18	75.84	78.80	6,684	+1.50(+1.94%)
Apr 07, 2014	79.05	79.05	76.80	77.30	22,436	-5.89(-7.08%)
Apr 04, 2014	82.86	83.34	82.35	83.19	0	-1.41(-1.67%)
Apr 03, 2014	83.92	84.85	83.40	84.60	16,267	-3.21(-3.66%)
Apr 02, 2014	86.86	87.85	86.74	87.81	6,362	+0.96(+1.11%)
Apr 01, 2014	86.92	87.37	86.70	86.85	32,991	-1.08(-1.23%)
Mar 31, 2014	85.40	87.93	85.25	87.93	6,188	+3.51(+4.16%)
Mar 28, 2014	85.39	85.39	84.07	84.42	0	-1.55(-1.80%)
Mar 27, 2014	85.91	86.46	85.81	85.97	6,052	-0.64(-0.74%)
Mar 26, 2014	86.77	87.98	86.61	86.61	4,085	+0.67(+0.78%)
Mar 25, 2014	85.43	86.07	84.89	85.94	4,716	+1.45(+1.72%)
Mar 24, 2014	86.87	87.52	83.92	84.49	3,428	-5.22(-5.82%)
Mar 21, 2014	91.27	91.41	89.66	89.71	4,830	-4.84(-5.12%)
Mar 20, 2014	91.39	94.87	91.39	94.55	3,540	-3.55(-3.62%)
Mar 19, 2014	99.00	99.98	97.87	98.10	6,102	+0.61(+0.63%)
Mar 18, 2014	94.00	97.49	93.65	97.49	4,037	-9.18(-8.61%)
Mar 17, 2014	105.99	106.89	105.99	106.67	7,057	-0.68(-0.63%)
Mar 14, 2014	104.24	107.35	104.24	107.35	9,030	-0.12(-0.11%)
Mar 13, 2014	108.38	108.38	107.22	107.47	2,973	-1.64(-1.50%)
Mar 12, 2014	108.36	109.36	108.31	109.11	7,136	-0.85(-0.77%)
Mar 11, 2014	108.85	110.47	108.85	109.96	4,149	-0.67(-0.61%)
Mar 10, 2014	110.27	110.82	109.62	110.63	7,678	-2.61(-2.30%)
Mar 07, 2014	112.94	114.05	112.94	113.24	0	-1.26(-1.10%)
Mar 06, 2014	114.59	114.90	114.24	114.50	2,552	-1.88(-1.62%)
Mar 05, 2014	115.93	117.15	115.57	116.38	5,417	-0.54(-0.46%)
Mar 04, 2014	116.28	116.93	116.26	116.92	3,445	-0.08(-0.07%)

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.