Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	65.88	65.88	64.32	64.82	525,516	+0.53(+0.82%)
May 29, 2014	64.40	64.70	63.85	64.29	175,872	-0.06(-0.10%)
May 28, 2014	64.10	65.10	64.10	64.35	228,299	+0.34(+0.52%)
May 27, 2014	63.58	64.36	63.15	64.02	151,855	+0.82(+1.30%)
May 23, 2014	61.86	63.20	63.20	63.20	95,556	+1.37(+2.21%)
May 22, 2014	61.62	62.04	61.57	61.83	49,247	+0.38(+0.62%)
May 21, 2014	61.45	61.78	60.41	61.45	129,749	+0.11(+0.19%)
May 20, 2014	62.66	62.66	60.63	61.33	159,769	-1.53(-2.43%)
May 19, 2014	62.32	63.18	61.83	62.86	45,920	+0.20(+0.32%)
May 16, 2014	61.80	62.75	61.40	62.66	355,484	+0.69(+1.11%)
May 15, 2014	62.31	62.31	60.91	61.97	156,942	-0.66(-1.06%)
May 14, 2014	62.52	62.96	62.37	62.63	338,873	-0.10(-0.15%)
May 13, 2014	62.17	62.98	61.71	62.73	133,044	+0.41(+0.65%)
May 12, 2014	60.31	62.40	60.17	62.32	185,593	+2.26(+3.76%)
May 09, 2014	59.62	60.19	59.36	60.06	136,033	+0.44(+0.74%)
May 08, 2014	59.74	60.88	59.35	59.62	167,279	-0.27(-0.46%)
May 07, 2014	59.80	60.04	58.82	59.89	158,454	+0.06(+0.10%)
May 06, 2014	61.29	61.37	59.62	59.83	307,290	-1.55(-2.52%)
May 05, 2014	62.31	62.36	61.12	61.38	173,875	-1.44(-2.29%)
May 02, 2014	64.38	64.58	61.99	62.82	272,557	-1.27(-1.98%)
May 01, 2014	63.02	64.10	61.38	64.09	179,486	+1.19(+1.90%)
Apr 30, 2014	62.73	63.39	62.22	62.90	165,467	-0.08(-0.13%)
Apr 29, 2014	63.81	64.13	62.84	62.98	129,593	-0.47(-0.74%)
Apr 28, 2014	62.95	63.78	62.38	63.44	137,414	+0.53(+0.84%)
Apr 25, 2014	63.81	63.97	62.66	62.91	294,425	-1.21(-1.89%)
Apr 24, 2014	64.50	64.84	63.74	64.12	84,369	-0.17(-0.26%)
Apr 23, 2014	64.19	65.04	64.06	64.29	66,556	-0.12(-0.19%)
Apr 22, 2014	64.57	64.57	64.19	64.42	115,995	-0.22(-0.34%)
Apr 21, 2014	64.17	64.96	63.55	64.64	58,845	+0.38(+0.59%)
Apr 17, 2014	64.11	64.26	64.26	64.26	104,274	-0.08(-0.12%)
Apr 16, 2014	63.51	64.46	63.37	64.34	82,637	+1.13(+1.79%)
Apr 15, 2014	63.13	63.37	62.21	63.21	110,130	+0.11(+0.17%)
Apr 14, 2014	62.46	63.40	62.46	63.10	101,827	+0.81(+1.30%)
Apr 11, 2014	62.72	63.28	62.15	62.29	166,375	-0.75(-1.19%)
Apr 10, 2014	63.49	63.89	62.89	63.04	108,163	-0.67(-1.05%)
Apr 09, 2014	63.15	63.83	63.05	63.71	71,033	+0.65(+1.04%)
Apr 08, 2014	62.77	63.38	62.59	63.05	91,342	+0.33(+0.52%)
Apr 07, 2014	63.37	63.74	62.52	62.73	182,442	-0.87(-1.37%)
Apr 04, 2014	65.08	65.24	63.25	63.60	205,702	-1.04(-1.61%)
Apr 03, 2014	64.88	65.45	64.29	64.64	88,335	-0.35(-0.54%)
Apr 02, 2014	64.60	65.30	64.41	65.00	125,046	+0.34(+0.52%)
Apr 01, 2014	64.19	64.75	64.17	64.66	119,598	+0.48(+0.74%)
Mar 31, 2014	63.13	64.47	63.05	64.19	83,338	+1.28(+2.04%)
Mar 28, 2014	62.07	63.20	62.05	62.90	138,821	+0.69(+1.11%)
Mar 27, 2014	63.14	63.56	62.06	62.22	196,296	-1.10(-1.74%)
Mar 26, 2014	64.47	64.72	63.29	63.32	170,971	-1.02(-1.59%)
Mar 25, 2014	64.19	64.66	63.87	64.34	115,110	+0.44(+0.69%)
Mar 24, 2014	64.47	64.92	63.46	63.90	126,349	-0.47(-0.73%)
Mar 21, 2014	63.98	64.77	63.79	64.37	294,401	+0.57(+0.89%)
Mar 20, 2014	63.89	64.23	63.46	63.81	104,631	-0.03(-0.04%)
Mar 19, 2014	64.01	64.38	63.57	63.83	83,846	-0.18(-0.28%)
Mar 18, 2014	63.78	64.21	63.57	64.01	79,374	+0.41(+0.64%)
Mar 17, 2014	63.59	64.26	63.37	63.60	105,733	+0.17(+0.26%)
Mar 14, 2014	62.59	63.54	62.59	63.43	159,675	+0.67(+1.07%)
Mar 13, 2014	64.25	64.25	62.41	62.76	144,853	-1.17(-1.82%)
Mar 12, 2014	64.32	64.57	63.46	63.93	225,415	-0.49(-0.77%)
Mar 11, 2014	64.57	65.83	64.07	64.42	258,305	-0.15(-0.23%)
Mar 10, 2014	64.62	64.82	63.95	64.57	114,016	-0.11(-0.16%)
Mar 07, 2014	64.66	65.28	64.26	64.68	155,360	+0.38(+0.59%)
Mar 06, 2014	64.19	64.55	64.19	64.30	111,939	+0.16(+0.25%)
Mar 05, 2014	63.51	64.21	63.43	64.14	268,585	+0.51(+0.81%)
Mar 04, 2014	63.47	64.08	63.31	63.63	214,986	+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.