Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	78.30	78.48	77.36	78.46	252,079	+0.39(+0.50%)
May 29, 2014	77.51	78.39	77.36	78.07	199,114	+0.52(+0.67%)
May 28, 2014	78.73	78.73	77.29	77.55	302,146	-0.13(-0.17%)
May 27, 2014	78.99	78.99	77.26	77.68	333,320	-0.98(-1.25%)
May 23, 2014	81.15	78.66	78.66	78.66	197,100	-0.23(-0.29%)
May 22, 2014	78.74	78.99	78.42	78.89	136,528	+0.29(+0.36%)
May 21, 2014	78.55	78.99	78.35	78.60	146,791	+0.25(+0.32%)
May 20, 2014	77.78	78.91	77.78	78.35	215,581	+0.32(+0.41%)
May 19, 2014	79.12	79.62	77.76	78.03	230,702	-0.70(-0.89%)
May 16, 2014	78.00	78.96	77.92	78.73	284,366	+0.83(+1.07%)
May 15, 2014	77.88	78.17	76.62	77.90	312,232	-0.33(-0.42%)
May 14, 2014	77.69	78.72	77.15	78.23	223,615	+1.09(+1.41%)
May 13, 2014	77.02	77.64	76.60	77.14	210,290	+0.12(+0.16%)
May 12, 2014	76.87	78.21	76.60	77.02	293,730	+0.20(+0.26%)
May 09, 2014	77.40	77.72	76.49	76.82	435,363	-0.85(-1.09%)
May 08, 2014	78.80	79.49	77.02	77.67	497,112	-3.25(-4.02%)
May 07, 2014	78.59	80.94	78.04	80.92	466,307	+2.24(+2.85%)
May 06, 2014	78.87	79.37	78.02	78.68	357,202	-0.19(-0.24%)
May 05, 2014	77.04	79.33	77.04	78.87	284,792	+1.72(+2.23%)
May 02, 2014	76.15	78.22	75.66	77.15	308,055	+0.81(+1.06%)
May 01, 2014	76.45	76.78	75.83	76.34	220,748	+0.13(+0.17%)
Apr 30, 2014	77.64	77.64	75.50	76.21	315,169	-0.44(-0.57%)
Apr 29, 2014	76.84	77.17	76.06	76.65	233,938	+0.36(+0.47%)
Apr 28, 2014	76.16	76.63	75.50	76.29	190,410	+0.35(+0.46%)
Apr 25, 2014	78.63	78.63	75.53	75.94	235,815	-1.01(-1.31%)
Apr 24, 2014	77.45	77.95	76.45	76.95	251,604	-0.41(-0.53%)
Apr 23, 2014	78.00	78.06	77.32	77.36	198,981	-0.64(-0.82%)
Apr 22, 2014	78.00	79.37	77.81	78.00	322,567	-0.06(-0.08%)
Apr 21, 2014	76.90	78.06	76.56	78.06	220,929	+1.21(+1.57%)
Apr 17, 2014	76.71	76.85	76.85	76.85	238,400	-0.01(-0.01%)
Apr 16, 2014	77.28	77.60	76.24	76.86	239,214	-0.15(-0.19%)
Apr 15, 2014	77.25	77.56	76.99	77.01	222,479	-0.19(-0.25%)
Apr 14, 2014	77.25	78.84	76.99	77.20	267,543	-0.03(-0.04%)
Apr 11, 2014	76.29	78.40	76.02	77.23	383,384	+1.18(+1.55%)
Apr 10, 2014	76.45	77.53	75.71	76.05	244,278	-0.67(-0.87%)
Apr 09, 2014	76.99	77.11	76.00	76.72	229,656	+0.46(+0.60%)
Apr 08, 2014	75.50	77.20	75.50	76.26	230,659	+0.32(+0.42%)
Apr 07, 2014	76.01	76.80	75.68	75.94	287,425	-0.14(-0.18%)
Apr 04, 2014	76.30	76.73	75.41	76.08	270,745	-0.09(-0.12%)
Apr 03, 2014	75.45	76.82	75.36	76.17	229,792	+0.53(+0.70%)
Apr 02, 2014	75.28	76.06	74.96	75.64	373,404	-0.14(-0.18%)
Apr 01, 2014	75.05	75.83	74.50	75.78	365,366	+0.73(+0.97%)
Mar 31, 2014	74.52	75.08	74.14	75.05	260,889	+0.53(+0.71%)
Mar 28, 2014	74.64	74.89	73.83	74.52	278,588	+0.02(+0.03%)
Mar 27, 2014	73.50	74.56	73.30	74.50	312,195	+0.87(+1.18%)
Mar 26, 2014	73.09	74.22	72.72	73.63	215,811	+0.53(+0.73%)
Mar 25, 2014	72.86	73.25	72.26	73.10	257,516	+0.62(+0.86%)
Mar 24, 2014	72.58	73.26	72.00	72.48	334,362	-0.08(-0.11%)
Mar 21, 2014	73.67	73.67	72.56	72.56	888,646	-0.76(-1.04%)
Mar 20, 2014	72.95	73.45	72.37	73.32	302,394	+0.42(+0.58%)
Mar 19, 2014	73.93	74.22	72.12	72.90	403,151	-1.02(-1.38%)
Mar 18, 2014	73.58	74.46	72.81	73.92	366,901	+0.88(+1.20%)
Mar 17, 2014	73.70	73.82	72.71	73.04	303,585	-0.60(-0.81%)
Mar 14, 2014	72.99	74.25	72.83	73.64	237,765	+0.85(+1.17%)
Mar 13, 2014	72.81	72.96	72.17	72.79	200,968	-0.02(-0.03%)
Mar 12, 2014	73.55	73.55	72.26	72.81	291,100	-0.93(-1.26%)
Mar 11, 2014	72.17	73.89	72.10	73.74	332,360	+1.22(+1.68%)
Mar 10, 2014	72.70	72.70	72.02	72.52	257,394	-0.32(-0.44%)
Mar 07, 2014	72.65	73.00	72.41	72.84	219,697	+0.24(+0.33%)
Mar 06, 2014	72.78	72.99	72.03	72.60	425,664	+0.05(+0.07%)
Mar 05, 2014	73.38	73.55	72.35	72.55	480,360	-0.89(-1.21%)
Mar 04, 2014	72.54	73.82	72.31	73.44	315,962	+0.50(+0.69%)

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.