Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	64.77	65.02	64.44	64.64	125,107	+0.01(+0.02%)
May 29, 2014	64.47	64.71	63.72	64.63	143,282	+0.28(+0.44%)
May 28, 2014	64.79	64.98	64.32	64.35	175,821	-0.53(-0.82%)
May 27, 2014	64.60	65.60	64.18	64.88	312,048	+0.83(+1.30%)
May 23, 2014	63.65	64.05	64.05	64.05	284,000	+0.23(+0.36%)
May 22, 2014	64.42	64.87	63.82	63.82	111,008	-0.10(-0.16%)
May 21, 2014	63.46	64.18	62.94	63.92	205,391	+0.88(+1.40%)
May 20, 2014	63.09	63.30	62.44	63.04	348,542	-0.14(-0.22%)
May 19, 2014	62.64	63.58	62.35	63.18	221,795	+0.41(+0.65%)
May 16, 2014	62.32	62.98	62.11	62.77	386,366	+0.30(+0.48%)
May 15, 2014	62.54	62.97	61.82	62.47	403,595	-0.47(-0.75%)
May 14, 2014	63.41	63.75	62.80	62.94	303,558	-0.50(-0.79%)
May 13, 2014	64.50	65.38	63.43	63.44	327,579	-1.22(-1.89%)
May 12, 2014	63.13	65.01	63.13	64.66	565,521	+1.81(+2.88%)
May 09, 2014	61.53	63.03	61.22	62.85	314,111	+1.49(+2.43%)
May 08, 2014	61.11	63.54	61.10	61.36	274,253	+0.14(+0.23%)
May 07, 2014	61.77	62.01	60.17	61.22	264,315	-0.28(-0.46%)
May 06, 2014	62.85	62.91	61.20	61.50	281,479	-1.27(-2.02%)
May 05, 2014	62.86	63.29	61.77	62.77	179,888	-0.36(-0.57%)
May 02, 2014	62.65	63.83	62.57	63.13	431,484	+0.69(+1.11%)
May 01, 2014	61.66	62.45	61.09	62.44	377,876	+0.70(+1.13%)
Apr 30, 2014	60.50	61.91	59.36	61.74	343,304	+1.03(+1.70%)
Apr 29, 2014	60.17	61.08	59.56	60.71	287,899	+0.91(+1.52%)
Apr 28, 2014	60.07	61.44	58.93	59.80	343,861	+0.29(+0.49%)
Apr 25, 2014	59.97	60.12	58.67	59.51	347,577	-0.58(-0.97%)
Apr 24, 2014	58.97	60.56	58.70	60.09	406,307	+2.61(+4.54%)
Apr 23, 2014	58.48	59.40	56.64	57.48	720,656	+2.55(+4.64%)
Apr 22, 2014	55.03	55.29	54.51	54.93	241,626	-0.07(-0.13%)
Apr 21, 2014	55.04	55.27	54.56	55.00	155,835	-0.03(-0.05%)
Apr 17, 2014	54.85	55.03	55.03	55.03	160,900	+0.15(+0.27%)
Apr 16, 2014	54.26	55.15	54.16	54.88	164,617	+1.09(+2.03%)
Apr 15, 2014	53.65	54.45	52.88	53.79	292,683	+0.28(+0.52%)
Apr 14, 2014	53.53	54.47	53.25	53.51	252,375	+0.36(+0.68%)
Apr 11, 2014	54.16	54.48	53.10	53.15	356,073	-1.75(-3.19%)
Apr 10, 2014	56.35	56.35	54.39	54.90	209,993	-1.39(-2.47%)
Apr 09, 2014	55.51	56.48	54.93	56.29	166,922	+0.71(+1.28%)
Apr 08, 2014	55.27	56.50	55.27	55.58	280,702	+0.36(+0.65%)
Apr 07, 2014	56.47	56.62	54.60	55.22	409,545	-1.44(-2.54%)
Apr 04, 2014	57.88	58.08	56.32	56.66	214,193	-1.01(-1.75%)
Apr 03, 2014	57.52	58.83	57.27	57.67	373,291	+0.17(+0.30%)
Apr 02, 2014	56.76	57.56	56.53	57.50	368,420	+0.99(+1.75%)
Apr 01, 2014	55.56	56.87	55.56	56.51	245,327	+1.20(+2.17%)
Mar 31, 2014	54.46	55.74	54.05	55.31	507,383	+1.18(+2.18%)
Mar 28, 2014	54.23	55.35	53.53	54.13	543,982	-0.10(-0.18%)
Mar 27, 2014	54.70	55.37	53.85	54.23	484,070	-0.52(-0.95%)
Mar 26, 2014	55.40	55.61	54.33	54.75	444,115	-0.36(-0.65%)
Mar 25, 2014	55.87	56.26	54.40	55.11	381,100	-0.31(-0.56%)
Mar 24, 2014	55.33	55.73	54.82	55.42	506,883	+0.37(+0.67%)
Mar 21, 2014	54.27	55.10	53.96	55.05	318,449	+1.14(+2.11%)
Mar 20, 2014	53.58	54.03	53.50	53.91	87,586	+0.16(+0.30%)
Mar 19, 2014	53.98	53.99	53.47	53.75	169,623	-0.22(-0.41%)
Mar 18, 2014	52.76	54.00	52.69	53.97	174,286	+1.19(+2.25%)
Mar 17, 2014	51.96	52.79	51.96	52.78	167,916	+1.23(+2.39%)
Mar 14, 2014	51.22	52.06	51.22	51.55	219,221	+0.07(+0.14%)
Mar 13, 2014	53.19	53.19	51.32	51.48	203,645	-1.52(-2.87%)
Mar 12, 2014	53.14	53.22	52.74	53.00	150,537	-0.48(-0.90%)
Mar 11, 2014	54.90	54.94	53.39	53.48	338,712	-1.54(-2.80%)
Mar 10, 2014	54.72	55.22	54.37	55.02	279,975	+0.14(+0.26%)
Mar 07, 2014	54.41	55.09	54.16	54.88	368,017	+0.90(+1.67%)
Mar 06, 2014	52.96	54.13	52.96	53.98	343,638	+1.16(+2.20%)
Mar 05, 2014	53.06	53.38	52.40	52.82	262,522	-0.31(-0.58%)
Mar 04, 2014	51.26	53.39	50.74	53.13	548,139	+2.35(+4.63%)

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.