Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	73.94	74.64	73.91	74.47	850,801	+0.35(+0.47%)
May 29, 2014	73.48	74.27	73.31	74.12	836,600	+1.00(+1.37%)
May 28, 2014	72.78	73.78	72.78	73.13	638,090	+0.35(+0.48%)
May 27, 2014	72.56	72.83	72.24	72.78	674,538	+0.41(+0.56%)
May 23, 2014	72.36	72.37	72.37	72.37	615,566	+0.25(+0.35%)
May 22, 2014	72.18	72.51	71.83	72.12	370,914	-0.06(-0.08%)
May 21, 2014	71.85	72.33	71.80	72.17	609,886	+0.50(+0.70%)
May 20, 2014	72.71	72.80	71.46	71.67	816,150	-1.22(-1.67%)
May 19, 2014	72.77	73.70	72.56	72.89	559,344	-0.06(-0.08%)
May 16, 2014	72.88	73.12	71.93	72.95	1,632,011	-0.09(-0.13%)
May 15, 2014	73.85	73.92	72.85	73.04	853,238	-1.03(-1.39%)
May 14, 2014	75.19	75.22	73.97	74.07	448,045	-1.11(-1.48%)
May 13, 2014	75.37	75.60	75.05	75.18	645,453	-0.10(-0.14%)
May 12, 2014	74.79	75.34	74.79	75.28	694,988	+0.87(+1.16%)
May 09, 2014	74.30	74.64	73.84	74.42	453,036	-0.02(-0.03%)
May 08, 2014	74.95	75.10	74.15	74.44	705,344	-0.48(-0.64%)
May 07, 2014	73.72	74.96	73.18	74.92	1,070,899	+1.42(+1.93%)
May 06, 2014	74.24	74.71	73.36	73.50	615,570	-1.01(-1.36%)
May 05, 2014	72.95	74.69	72.78	74.51	1,128,898	+1.36(+1.86%)
May 02, 2014	73.29	73.99	73.09	73.15	594,520	-0.13(-0.18%)
May 01, 2014	72.84	73.79	72.46	73.28	622,434	+0.39(+0.54%)
Apr 30, 2014	72.23	73.09	72.05	72.89	870,395	+0.60(+0.83%)
Apr 29, 2014	72.39	72.83	72.04	72.29	566,817	+0.29(+0.40%)
Apr 28, 2014	72.27	72.63	71.14	72.00	923,732	+0.09(+0.13%)
Apr 25, 2014	72.85	72.85	71.83	71.90	565,193	-1.09(-1.49%)
Apr 24, 2014	73.61	73.74	72.20	72.99	569,573	-0.50(-0.68%)
Apr 23, 2014	73.40	73.96	72.98	73.49	540,813	+0.06(+0.08%)
Apr 22, 2014	74.36	74.70	73.40	73.43	817,200	-0.84(-1.14%)
Apr 21, 2014	74.72	75.05	73.93	74.28	616,032	-0.32(-0.43%)
Apr 17, 2014	73.57	74.60	74.60	74.60	1,413,260	+0.84(+1.15%)
Apr 16, 2014	73.20	74.08	72.70	73.75	1,047,198	+1.07(+1.47%)
Apr 15, 2014	72.01	72.75	71.36	72.68	628,842	+0.60(+0.83%)
Apr 14, 2014	72.02	72.34	71.31	72.08	627,759	+0.67(+0.93%)
Apr 11, 2014	71.85	72.46	71.41	71.41	773,580	-0.67(-0.92%)
Apr 10, 2014	73.87	74.07	72.08	72.08	614,385	-2.02(-2.72%)
Apr 09, 2014	73.50	74.15	73.19	74.10	554,065	+0.94(+1.28%)
Apr 08, 2014	73.35	73.41	71.99	73.16	450,624	-0.22(-0.29%)
Apr 07, 2014	74.49	74.82	73.17	73.38	486,953	-1.18(-1.59%)
Apr 04, 2014	76.40	76.47	74.40	74.56	540,322	-1.37(-1.80%)
Apr 03, 2014	76.06	76.18	75.42	75.93	387,852	+0.03(+0.04%)
Apr 02, 2014	75.60	75.99	75.39	75.90	484,307	+0.38(+0.50%)
Apr 01, 2014	74.95	75.55	74.59	75.53	455,424	+0.74(+0.99%)
Mar 31, 2014	74.73	74.92	74.20	74.78	854,355	+0.62(+0.84%)
Mar 28, 2014	73.90	74.59	73.83	74.17	410,763	+0.45(+0.61%)
Mar 27, 2014	74.12	74.26	73.49	73.71	625,971	-0.40(-0.54%)
Mar 26, 2014	75.75	75.83	74.09	74.12	677,361	-1.23(-1.63%)
Mar 25, 2014	75.78	76.00	74.92	75.35	1,134,256	+0.22(+0.29%)
Mar 24, 2014	75.63	75.77	74.85	75.13	657,036	-0.35(-0.46%)
Mar 21, 2014	76.11	76.31	75.32	75.48	1,264,605	+0.23(+0.30%)
Mar 20, 2014	75.11	75.33	74.75	75.25	481,564	+0.14(+0.19%)
Mar 19, 2014	76.03	76.40	74.59	75.11	421,348	-0.86(-1.14%)
Mar 18, 2014	75.87	76.22	75.72	75.98	507,113	+0.24(+0.32%)
Mar 17, 2014	75.12	75.84	75.03	75.73	662,473	+0.92(+1.23%)
Mar 14, 2014	74.59	75.45	74.59	74.81	705,968	+0.05(+0.06%)
Mar 13, 2014	75.60	75.97	74.42	74.77	749,723	-0.58(-0.77%)
Mar 12, 2014	75.43	75.53	74.85	75.35	1,410,348	-0.37(-0.48%)
Mar 11, 2014	76.76	76.90	75.54	75.71	684,155	-0.98(-1.27%)
Mar 10, 2014	76.82	76.88	76.22	76.69	638,601	-0.45(-0.58%)
Mar 07, 2014	77.69	77.84	75.95	77.14	1,515,932	-0.16(-0.21%)
Mar 06, 2014	78.06	78.23	77.04	77.30	979,702	-0.62(-0.80%)
Mar 05, 2014	78.60	78.91	77.72	77.92	1,017,706	-0.43(-0.55%)
Mar 04, 2014	78.15	78.81	77.95	78.35	971,588	+0.66(+0.85%)

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.