Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	64.81	65.04	64.53	64.64	17,868,782	-0.48(-0.73%)
May 29, 2014	65.29	65.36	64.95	65.11	9,484,399	+0.13(+0.21%)
May 28, 2014	65.09	65.63	64.97	64.98	11,796,844	-0.19(-0.30%)
May 27, 2014	65.33	65.52	64.89	65.17	13,001,469	+0.03(+0.04%)
May 23, 2014	65.29	65.14	65.14	65.14	8,415,575	-0.17(-0.27%)
May 22, 2014	65.46	65.56	65.26	65.32	4,621,797	-0.28(-0.43%)
May 21, 2014	64.84	65.72	64.76	65.60	12,029,043	+0.87(+1.35%)
May 20, 2014	64.74	64.99	64.59	64.73	9,539,704	-0.13(-0.20%)
May 19, 2014	64.57	65.01	64.57	64.86	9,077,874	+0.08(+0.13%)
May 16, 2014	64.68	64.94	64.50	64.77	16,127,651	-0.03(-0.04%)
May 15, 2014	65.58	65.85	64.51	64.80	21,226,598	-0.97(-1.48%)
May 14, 2014	65.81	66.02	65.65	65.77	10,885,489	-0.05(-0.07%)
May 13, 2014	65.70	66.04	65.54	65.81	11,711,528	+0.08(+0.13%)
May 12, 2014	65.79	65.81	65.28	65.73	13,728,177	+0.18(+0.27%)
May 09, 2014	65.40	65.70	65.11	65.55	13,918,039	+0.21(+0.31%)
May 08, 2014	65.84	65.96	65.25	65.34	13,956,398	-0.50(-0.77%)
May 07, 2014	65.86	66.07	65.64	65.85	17,217,672	+0.28(+0.43%)
May 06, 2014	65.52	65.97	65.40	65.57	14,468,843	-0.15(-0.23%)
May 05, 2014	64.94	65.86	64.87	65.72	11,905,290	+0.57(+0.88%)
May 02, 2014	64.68	65.72	64.49	65.15	17,490,596	+0.38(+0.59%)
May 01, 2014	65.11	65.39	64.63	64.76	17,451,584	-0.64(-0.98%)
Apr 30, 2014	64.58	65.40	64.32	65.40	21,837,252	+0.61(+0.95%)
Apr 29, 2014	64.87	65.50	64.65	64.79	15,775,505	+0.18(+0.28%)
Apr 28, 2014	64.32	64.80	64.06	64.61	19,901,018	+0.49(+0.76%)
Apr 25, 2014	63.86	64.23	63.82	64.12	16,279,424	+0.26(+0.40%)
Apr 24, 2014	64.17	64.25	63.77	63.87	14,179,784	-0.31(-0.49%)
Apr 23, 2014	64.24	64.47	64.07	64.18	13,561,216	+0.08(+0.13%)
Apr 22, 2014	64.20	64.41	64.00	64.10	12,714,295	-0.36(-0.55%)
Apr 21, 2014	63.88	64.46	63.79	64.46	12,423,914	+0.33(+0.51%)
Apr 17, 2014	63.66	64.13	64.13	64.13	24,176,574	+0.31(+0.48%)
Apr 16, 2014	63.26	63.93	63.20	63.82	19,575,538	+0.80(+1.28%)
Apr 15, 2014	62.32	63.03	61.99	63.02	20,275,974	+0.52(+0.84%)
Apr 14, 2014	62.26	62.62	61.78	62.50	15,025,065	+0.73(+1.18%)
Apr 11, 2014	61.63	62.21	61.49	61.77	20,908,980	-0.04(-0.06%)
Apr 10, 2014	61.93	62.44	61.46	61.81	20,906,454	-0.35(-0.57%)
Apr 09, 2014	62.43	62.45	61.71	62.16	16,373,298	-0.08(-0.12%)
Apr 08, 2014	61.95	62.51	61.79	62.23	16,037,092	+0.43(+0.69%)
Apr 07, 2014	62.11	62.29	61.79	61.81	15,847,629	-0.37(-0.60%)
Apr 04, 2014	62.78	63.04	62.13	62.18	19,568,122	-0.36(-0.58%)
Apr 03, 2014	62.48	62.93	62.30	62.54	15,835,556	-0.01(-0.02%)
Apr 02, 2014	62.29	62.62	62.06	62.55	14,945,159	+0.14(+0.23%)
Apr 01, 2014	62.36	62.54	62.13	62.41	14,835,676	+0.03(+0.05%)
Mar 31, 2014	62.90	63.13	62.15	62.38	19,043,994	-0.01(-0.02%)
Mar 28, 2014	61.61	62.57	61.61	62.39	19,294,228	+0.93(+1.52%)
Mar 27, 2014	60.42	61.63	60.07	61.46	24,075,392	+0.98(+1.63%)
Mar 26, 2014	61.03	61.04	60.29	60.48	17,164,826	-0.13(-0.22%)
Mar 25, 2014	60.73	61.19	60.54	60.61	15,324,218	+0.17(+0.29%)
Mar 24, 2014	60.52	60.73	60.34	60.44	14,915,765	+0.21(+0.35%)
Mar 21, 2014	60.73	61.30	60.23	60.23	38,336,348	-0.17(-0.29%)
Mar 20, 2014	59.67	60.50	59.40	60.40	16,219,748	+0.54(+0.91%)
Mar 19, 2014	60.45	60.86	59.48	59.86	15,496,076	-0.63(-1.03%)
Mar 18, 2014	60.29	60.83	60.08	60.48	13,639,181	+0.25(+0.41%)
Mar 17, 2014	60.00	60.37	59.87	60.24	13,580,009	+0.54(+0.91%)
Mar 14, 2014	59.76	60.17	59.58	59.69	18,370,404	-0.11(-0.18%)
Mar 13, 2014	60.31	60.39	59.60	59.80	15,440,430	-0.36(-0.61%)
Mar 12, 2014	59.80	60.33	59.74	60.16	15,196,946	+0.13(+0.21%)
Mar 11, 2014	60.90	61.05	59.72	60.04	18,978,502	-0.95(-1.56%)
Mar 10, 2014	60.77	61.02	60.45	60.99	15,588,509	+0.33(+0.54%)
Mar 07, 2014	60.27	60.71	60.02	60.66	19,823,874	+0.79(+1.31%)
Mar 06, 2014	59.82	59.99	59.56	59.88	19,745,492	-0.03(-0.04%)
Mar 05, 2014	60.80	60.85	59.64	59.90	30,821,358	-1.74(-2.82%)
Mar 04, 2014	61.68	61.86	61.23	61.64	19,676,394	+0.65(+1.07%)

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.