Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	74.06	74.64	74.06	74.48	1,180,875	+0.31(+0.42%)
May 29, 2014	73.66	74.45	73.63	74.17	900,143	+0.56(+0.76%)
May 28, 2014	73.93	74.35	73.17	73.61	1,356,767	-0.27(-0.36%)
May 27, 2014	73.60	74.29	73.55	73.87	1,343,595	+0.83(+1.14%)
May 23, 2014	73.26	73.04	73.04	73.04	858,856	-0.43(-0.59%)
May 22, 2014	73.17	73.66	73.04	73.48	446,058	+0.38(+0.52%)
May 21, 2014	72.63	73.21	72.42	73.09	785,777	+0.62(+0.86%)
May 20, 2014	73.03	73.31	72.30	72.48	747,729	-0.71(-0.97%)
May 19, 2014	73.25	73.93	72.98	73.18	1,270,421	-0.25(-0.34%)
May 16, 2014	70.88	73.64	70.88	73.43	2,558,579	+2.74(+3.87%)
May 15, 2014	70.65	70.91	69.48	70.70	1,455,358	+0.00(+0.00%)
May 14, 2014	71.58	71.89	70.62	70.70	860,176	-0.88(-1.22%)
May 13, 2014	71.01	71.86	70.98	71.57	715,003	+0.64(+0.90%)
May 12, 2014	70.66	71.36	70.58	70.93	1,086,848	+0.72(+1.02%)
May 09, 2014	70.16	70.46	69.53	70.22	1,316,349	+0.04(+0.06%)
May 08, 2014	69.97	71.14	69.84	70.17	1,139,449	+0.13(+0.19%)
May 07, 2014	71.77	71.77	69.43	70.04	1,623,594	-1.36(-1.91%)
May 06, 2014	72.15	72.45	71.31	71.40	1,120,879	-1.03(-1.42%)
May 05, 2014	71.39	72.74	71.31	72.43	1,042,598	+0.61(+0.85%)
May 02, 2014	71.79	72.01	70.97	71.82	1,303,443	-0.12(-0.16%)
May 01, 2014	70.73	72.10	70.36	71.94	1,176,984	+1.26(+1.78%)
Apr 30, 2014	70.32	70.75	69.61	70.68	1,488,248	+0.08(+0.11%)
Apr 29, 2014	70.71	71.80	70.49	70.60	1,190,371	+0.12(+0.18%)
Apr 28, 2014	70.23	70.91	69.75	70.47	1,225,533	+0.50(+0.72%)
Apr 25, 2014	70.30	71.05	69.45	69.97	1,419,577	-0.37(-0.53%)
Apr 24, 2014	71.29	71.36	70.16	70.34	1,100,518	-0.70(-0.98%)
Apr 23, 2014	71.58	71.78	71.02	71.04	923,137	-0.57(-0.79%)
Apr 22, 2014	71.67	72.21	70.95	71.61	1,419,498	-0.11(-0.15%)
Apr 21, 2014	70.70	71.77	70.55	71.71	1,417,990	+0.20(+0.28%)
Apr 17, 2014	70.32	71.51	71.51	71.51	2,020,002	+0.91(+1.29%)
Apr 16, 2014	69.47	70.61	69.24	70.60	1,733,967	+1.58(+2.28%)
Apr 15, 2014	69.09	69.18	67.51	69.02	1,865,307	-0.03(-0.04%)
Apr 14, 2014	69.85	69.85	68.25	69.05	1,690,902	-0.03(-0.04%)
Apr 11, 2014	70.55	70.76	68.89	69.08	3,435,176	-1.84(-2.60%)
Apr 10, 2014	71.51	72.58	70.21	70.92	2,404,951	-0.47(-0.66%)
Apr 09, 2014	75.25	75.60	68.75	71.39	7,680,906	-0.74(-1.03%)
Apr 08, 2014	71.82	72.46	71.36	72.13	3,106,074	+0.60(+0.84%)
Apr 07, 2014	74.36	74.44	71.45	71.53	2,395,920	-3.12(-4.19%)
Apr 04, 2014	75.39	75.73	74.02	74.65	1,586,658	-0.50(-0.66%)
Apr 03, 2014	75.28	75.46	74.34	75.15	1,352,274	-0.01(-0.01%)
Apr 02, 2014	75.71	75.76	74.91	75.16	1,155,600	-0.40(-0.53%)
Apr 01, 2014	75.60	76.05	75.09	75.56	1,811,533	+0.34(+0.45%)
Mar 31, 2014	74.18	75.42	73.88	75.22	2,071,363	+1.56(+2.12%)
Mar 28, 2014	72.90	74.01	72.76	73.66	1,096,807	+1.02(+1.40%)
Mar 27, 2014	72.91	73.25	72.40	72.64	1,327,717	-0.19(-0.27%)
Mar 26, 2014	73.14	73.94	72.81	72.84	1,079,926	-0.13(-0.18%)
Mar 25, 2014	72.68	73.47	72.42	72.97	1,311,154	+1.08(+1.50%)
Mar 24, 2014	73.90	74.10	71.66	71.89	1,481,752	-1.64(-2.23%)
Mar 21, 2014	73.50	74.56	73.18	73.53	2,768,868	+0.52(+0.72%)
Mar 20, 2014	72.23	73.21	71.57	73.01	998,094	+0.70(+0.97%)
Mar 19, 2014	73.30	73.56	72.03	72.31	1,388,047	-0.97(-1.32%)
Mar 18, 2014	72.69	73.48	72.40	73.27	1,377,572	+0.81(+1.11%)
Mar 17, 2014	72.32	72.73	72.16	72.47	1,130,610	-0.57(-0.78%)
Mar 14, 2014	72.65	73.93	72.65	73.03	1,470,582	+0.20(+0.28%)
Mar 13, 2014	73.79	73.90	72.52	72.83	1,112,692	-0.74(-1.01%)
Mar 12, 2014	72.66	73.85	72.36	73.57	1,015,828	+0.50(+0.69%)
Mar 11, 2014	74.48	74.53	72.88	73.07	1,111,082	-1.25(-1.68%)
Mar 10, 2014	74.22	74.65	73.71	74.32	1,256,173	+0.04(+0.05%)
Mar 07, 2014	74.23	74.29	73.70	74.28	1,101,758	+0.05(+0.07%)
Mar 06, 2014	73.44	74.29	73.17	74.23	1,245,221	+0.99(+1.35%)
Mar 05, 2014	72.86	73.66	72.70	73.24	2,475,545	+0.19(+0.27%)
Mar 04, 2014	72.32	73.25	72.31	73.04	1,379,499	+1.20(+1.68%)

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.