Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	65.86	65.86	64.30	64.80	525,656	+0.53(+0.82%)
May 29, 2014	64.38	64.68	63.83	64.27	175,919	-0.06(-0.10%)
May 28, 2014	64.08	65.09	64.08	64.34	228,360	+0.34(+0.52%)
May 27, 2014	63.56	64.34	63.14	64.00	151,896	+0.82(+1.30%)
May 23, 2014	61.85	63.18	63.18	63.18	95,582	+1.37(+2.21%)
May 22, 2014	61.60	62.02	61.55	61.81	49,260	+0.38(+0.62%)
May 21, 2014	61.43	61.77	60.40	61.43	129,784	+0.11(+0.19%)
May 20, 2014	62.64	62.64	60.61	61.32	159,812	-1.53(-2.43%)
May 19, 2014	62.31	63.16	61.81	62.84	45,932	+0.20(+0.32%)
May 16, 2014	61.78	62.74	61.39	62.64	355,578	+0.69(+1.11%)
May 15, 2014	62.30	62.30	60.89	61.95	156,984	-0.66(-1.06%)
May 14, 2014	62.51	62.94	62.35	62.61	338,963	-0.10(-0.15%)
May 13, 2014	62.16	62.96	61.70	62.71	133,079	+0.41(+0.65%)
May 12, 2014	60.29	62.38	60.15	62.31	185,643	+2.26(+3.76%)
May 09, 2014	59.60	60.18	59.35	60.04	136,069	+0.44(+0.74%)
May 08, 2014	59.73	60.87	59.33	59.60	167,324	-0.27(-0.46%)
May 07, 2014	59.78	60.03	58.80	59.88	158,496	+0.06(+0.10%)
May 06, 2014	61.27	61.35	59.60	59.82	307,372	-1.55(-2.52%)
May 05, 2014	62.30	62.34	61.10	61.36	173,921	-1.44(-2.29%)
May 02, 2014	64.36	64.56	61.97	62.80	272,629	-1.27(-1.98%)
May 01, 2014	63.00	64.08	61.36	64.07	179,534	+1.19(+1.90%)
Apr 30, 2014	62.71	63.37	62.20	62.88	165,512	-0.08(-0.13%)
Apr 29, 2014	63.80	64.12	62.83	62.96	129,628	-0.47(-0.74%)
Apr 28, 2014	62.93	63.76	62.37	63.43	137,451	+0.53(+0.84%)
Apr 25, 2014	63.80	63.96	62.65	62.90	294,503	-1.21(-1.89%)
Apr 24, 2014	64.49	64.82	63.73	64.11	84,391	-0.17(-0.26%)
Apr 23, 2014	64.17	65.03	64.04	64.27	66,574	-0.12(-0.19%)
Apr 22, 2014	64.55	64.55	64.18	64.40	116,026	-0.22(-0.34%)
Apr 21, 2014	64.15	64.95	63.54	64.62	58,861	+0.38(+0.59%)
Apr 17, 2014	64.09	64.24	64.24	64.24	104,302	-0.08(-0.12%)
Apr 16, 2014	63.50	64.44	63.36	64.32	82,659	+1.13(+1.79%)
Apr 15, 2014	63.11	63.36	62.19	63.19	110,159	+0.11(+0.17%)
Apr 14, 2014	62.45	63.38	62.45	63.08	101,854	+0.81(+1.30%)
Apr 11, 2014	62.70	63.26	62.13	62.27	166,420	-0.75(-1.19%)
Apr 10, 2014	63.47	63.88	62.87	63.02	108,192	-0.67(-1.05%)
Apr 09, 2014	63.14	63.82	63.03	63.69	71,052	+0.65(+1.04%)
Apr 08, 2014	62.76	63.36	62.57	63.04	91,366	+0.33(+0.52%)
Apr 07, 2014	63.36	63.73	62.51	62.71	182,491	-0.87(-1.37%)
Apr 04, 2014	65.06	65.22	63.23	63.59	205,757	-1.04(-1.61%)
Apr 03, 2014	64.87	65.43	64.27	64.63	88,358	-0.35(-0.54%)
Apr 02, 2014	64.58	65.28	64.39	64.98	125,079	+0.34(+0.52%)
Apr 01, 2014	64.17	64.73	64.15	64.65	119,630	+0.48(+0.74%)
Mar 31, 2014	63.12	64.45	63.04	64.17	83,360	+1.28(+2.04%)
Mar 28, 2014	62.06	63.18	62.03	62.89	138,858	+0.69(+1.11%)
Mar 27, 2014	63.13	63.54	62.04	62.20	196,348	-1.10(-1.74%)
Mar 26, 2014	64.45	64.70	63.28	63.30	171,017	-1.02(-1.59%)
Mar 25, 2014	64.17	64.65	63.85	64.33	115,141	+0.44(+0.69%)
Mar 24, 2014	64.45	64.90	63.44	63.89	126,383	-0.47(-0.73%)
Mar 21, 2014	63.97	64.75	63.78	64.35	294,479	+0.57(+0.89%)
Mar 20, 2014	63.87	64.21	63.44	63.79	104,658	-0.03(-0.04%)
Mar 19, 2014	63.99	64.36	63.55	63.82	83,868	-0.18(-0.28%)
Mar 18, 2014	63.76	64.19	63.55	63.99	79,395	+0.41(+0.64%)
Mar 17, 2014	63.58	64.24	63.36	63.59	105,761	+0.17(+0.26%)
Mar 14, 2014	62.57	63.52	62.57	63.42	159,718	+0.67(+1.07%)
Mar 13, 2014	64.23	64.23	62.39	62.75	144,891	-1.17(-1.82%)
Mar 12, 2014	64.30	64.55	63.44	63.91	225,475	-0.49(-0.77%)
Mar 11, 2014	64.56	65.81	64.05	64.41	258,373	-0.15(-0.23%)
Mar 10, 2014	64.60	64.80	63.93	64.56	114,047	-0.11(-0.16%)
Mar 07, 2014	64.65	65.26	64.24	64.66	155,402	+0.38(+0.59%)
Mar 06, 2014	64.18	64.53	64.18	64.28	111,969	+0.16(+0.25%)
Mar 05, 2014	63.49	64.19	63.41	64.12	268,656	+0.51(+0.81%)
Mar 04, 2014	63.45	64.06	63.29	63.61	215,043	+0.70(+1.11%)

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.