Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	73.72	74.31	72.17	72.34	46,401	-1.22(-1.66%)
May 29, 2014	73.40	73.56	72.34	73.56	55,251	+0.51(+0.70%)
May 28, 2014	72.73	73.48	72.01	73.05	42,739	+0.45(+0.62%)
May 27, 2014	71.51	73.01	70.73	72.60	156,621	+1.66(+2.34%)
May 23, 2014	71.62	70.94	70.94	70.94	153,100	-0.39(-0.55%)
May 22, 2014	71.14	72.02	70.50	71.33	26,701	+0.53(+0.75%)
May 21, 2014	70.30	70.90	69.29	70.80	106,554	+0.80(+1.14%)
May 20, 2014	70.75	70.75	69.51	70.00	74,669	-1.00(-1.41%)
May 19, 2014	71.83	72.30	70.89	71.00	59,372	-0.80(-1.11%)
May 16, 2014	71.45	71.80	70.79	71.80	53,312	+0.35(+0.49%)
May 15, 2014	71.01	71.96	70.43	71.45	66,286	-0.02(-0.03%)
May 14, 2014	71.82	72.62	70.93	71.47	86,291	-0.62(-0.86%)
May 13, 2014	73.16	73.16	71.89	72.09	108,410	-1.26(-1.72%)
May 12, 2014	72.44	73.77	72.44	73.35	52,816	+1.31(+1.82%)
May 09, 2014	70.34	72.72	70.34	72.04	71,607	+0.42(+0.59%)
May 08, 2014	72.46	72.69	71.45	71.62	101,607	-0.84(-1.16%)
May 07, 2014	72.91	73.11	71.54	72.46	122,783	-0.22(-0.30%)
May 06, 2014	72.68	73.09	72.54	72.68	102,386	-0.44(-0.60%)
May 05, 2014	72.48	73.51	72.01	73.12	90,899	+0.04(+0.05%)
May 02, 2014	72.85	74.09	72.48	73.08	80,705	+0.56(+0.77%)
May 01, 2014	72.01	74.05	72.01	72.52	171,139	+0.53(+0.74%)
Apr 30, 2014	70.84	72.39	70.84	71.99	95,930	+0.87(+1.22%)
Apr 29, 2014	72.24	72.59	71.02	71.12	109,496	-0.70(-0.97%)
Apr 28, 2014	72.46	72.48	70.50	71.82	64,883	-0.17(-0.24%)
Apr 25, 2014	69.13	73.57	69.13	71.99	305,899	+2.32(+3.33%)
Apr 24, 2014	71.66	71.66	69.42	69.67	327,026	-1.52(-2.14%)
Apr 23, 2014	70.88	71.75	70.88	71.19	30,688	-0.32(-0.45%)
Apr 22, 2014	72.15	72.59	71.17	71.51	78,906	-0.25(-0.35%)
Apr 21, 2014	71.13	72.06	71.11	71.76	127,539	+0.97(+1.37%)
Apr 17, 2014	71.79	70.79	70.79	70.79	185,700	-1.36(-1.88%)
Apr 16, 2014	73.06	73.52	71.82	72.15	66,736	-0.49(-0.67%)
Apr 15, 2014	73.25	73.91	71.86	72.64	121,180	-0.35(-0.48%)
Apr 14, 2014	73.65	74.00	72.46	72.99	145,864	-0.17(-0.23%)
Apr 11, 2014	72.92	73.50	72.59	73.16	106,604	-0.28(-0.38%)
Apr 10, 2014	75.00	75.33	72.56	73.44	277,027	+3.36(+4.79%)
Apr 09, 2014	68.20	70.23	68.10	70.08	71,574	+2.05(+3.01%)
Apr 08, 2014	67.18	68.45	67.06	68.03	66,062	+0.84(+1.25%)
Apr 07, 2014	69.01	69.98	67.00	67.19	87,588	-2.26(-3.25%)
Apr 04, 2014	70.95	70.95	69.30	69.45	76,537	-0.87(-1.24%)
Apr 03, 2014	71.76	72.19	70.04	70.32	49,684	-1.56(-2.17%)
Apr 02, 2014	71.50	72.26	71.30	71.88	70,330	+0.63(+0.88%)
Apr 01, 2014	70.93	71.71	70.62	71.25	117,626	+0.52(+0.74%)
Mar 31, 2014	70.99	71.73	70.04	70.73	68,610	-0.01(-0.01%)
Mar 28, 2014	70.77	71.95	70.43	70.74	46,931	+0.37(+0.53%)
Mar 27, 2014	70.28	71.11	70.02	70.37	113,776	+0.00(+0.00%)
Mar 26, 2014	70.82	71.33	69.97	70.37	102,867	+0.08(+0.11%)
Mar 25, 2014	73.45	73.78	69.29	70.29	328,106	-2.99(-4.08%)
Mar 24, 2014	74.08	74.08	72.25	73.28	65,189	-0.97(-1.31%)
Mar 21, 2014	73.75	74.92	73.02	74.25	263,652	+0.37(+0.50%)
Mar 20, 2014	73.91	74.76	73.50	73.88	117,507	-0.23(-0.31%)
Mar 19, 2014	74.67	74.67	73.18	74.11	109,342	-0.41(-0.55%)
Mar 18, 2014	74.96	75.00	74.28	74.52	41,330	-0.57(-0.76%)
Mar 17, 2014	75.95	75.97	74.86	75.09	51,872	-0.54(-0.71%)
Mar 14, 2014	74.91	75.63	74.91	75.63	55,465	+0.53(+0.71%)
Mar 13, 2014	76.62	77.18	75.03	75.10	54,625	-1.47(-1.92%)
Mar 12, 2014	76.14	76.65	75.61	76.57	98,697	+0.12(+0.16%)
Mar 11, 2014	78.51	78.51	76.01	76.45	92,756	-2.19(-2.78%)
Mar 10, 2014	79.50	79.50	77.92	78.64	75,549	-1.01(-1.27%)
Mar 07, 2014	80.11	80.11	79.50	79.65	62,548	-0.09(-0.11%)
Mar 06, 2014	79.55	80.19	79.50	79.74	88,664	+0.01(+0.01%)
Mar 05, 2014	79.40	80.15	79.27	79.73	192,348	-0.21(-0.26%)
Mar 04, 2014	80.60	80.75	79.44	79.94	211,162	-0.36(-0.45%)

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.