Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	72.43	72.61	71.66	72.06	249,664	-0.17(-0.24%)
May 29, 2014	72.59	72.77	71.87	72.23	229,624	+0.18(+0.25%)
May 28, 2014	72.54	72.63	71.50	72.05	141,619	-0.80(-1.10%)
May 27, 2014	72.54	73.12	71.74	72.85	219,666	+0.85(+1.18%)
May 23, 2014	70.96	72.00	72.00	72.00	147,200	+0.84(+1.18%)
May 22, 2014	70.03	71.32	69.72	71.16	55,704	+1.08(+1.54%)
May 21, 2014	70.27	70.72	68.77	70.08	105,127	+0.21(+0.30%)
May 20, 2014	70.65	71.01	69.16	69.87	232,278	-1.29(-1.81%)
May 19, 2014	70.16	71.56	69.43	71.16	138,501	+0.69(+0.98%)
May 16, 2014	69.00	70.51	68.95	70.47	172,195	+1.29(+1.86%)
May 15, 2014	69.31	69.88	67.95	69.18	186,547	-0.23(-0.33%)
May 14, 2014	70.16	70.59	69.29	69.41	224,689	-0.93(-1.32%)
May 13, 2014	71.73	72.24	70.26	70.34	133,132	-1.52(-2.12%)
May 12, 2014	69.46	72.26	69.45	71.86	196,319	+2.60(+3.75%)
May 09, 2014	67.29	69.31	67.19	69.26	150,775	+1.47(+2.17%)
May 08, 2014	68.45	69.57	67.74	67.79	174,077	-0.41(-0.60%)
May 07, 2014	67.22	68.33	66.54	68.20	163,456	+1.27(+1.90%)
May 06, 2014	67.22	67.59	66.42	66.93	184,592	-0.54(-0.80%)
May 05, 2014	66.17	67.56	65.10	67.47	129,488	+0.63(+0.94%)
May 02, 2014	66.12	67.61	66.09	66.84	180,780	+1.09(+1.66%)
May 01, 2014	65.23	66.60	64.62	65.75	180,535	+0.30(+0.46%)
Apr 30, 2014	65.47	65.78	64.69	65.45	182,606	-0.31(-0.47%)
Apr 29, 2014	65.85	66.43	65.44	65.76	115,903	+0.31(+0.47%)
Apr 28, 2014	66.06	66.27	64.79	65.45	199,780	-0.17(-0.26%)
Apr 25, 2014	63.28	66.49	62.78	65.62	249,768	+2.06(+3.24%)
Apr 24, 2014	64.75	64.75	62.90	63.56	149,421	-0.72(-1.12%)
Apr 23, 2014	64.16	64.75	63.99	64.28	118,959	-0.11(-0.17%)
Apr 22, 2014	63.57	64.80	63.25	64.39	271,055	+1.07(+1.69%)
Apr 21, 2014	63.02	63.59	62.20	63.32	187,693	+0.47(+0.75%)
Apr 17, 2014	61.52	62.85	62.85	62.85	299,500	+1.03(+1.67%)
Apr 16, 2014	62.48	62.48	61.69	61.82	241,809	-0.06(-0.10%)
Apr 15, 2014	61.86	62.43	60.27	61.88	165,288	+0.41(+0.67%)
Apr 14, 2014	61.67	62.03	60.59	61.47	145,405	+0.56(+0.92%)
Apr 11, 2014	61.21	62.09	60.00	60.91	83,292	-1.09(-1.76%)
Apr 10, 2014	63.39	63.61	61.70	62.00	155,462	-1.33(-2.10%)
Apr 09, 2014	63.09	64.02	62.18	63.33	127,265	+0.64(+1.02%)
Apr 08, 2014	63.07	63.73	62.46	62.69	124,957	-0.22(-0.35%)
Apr 07, 2014	63.84	64.24	62.40	62.91	113,795	-1.05(-1.64%)
Apr 04, 2014	66.94	66.94	63.37	63.96	152,124	-2.19(-3.31%)
Apr 03, 2014	67.01	67.01	65.60	66.15	90,160	-0.97(-1.45%)
Apr 02, 2014	66.98	67.20	65.85	67.12	114,823	+0.40(+0.60%)
Apr 01, 2014	65.58	66.90	64.92	66.72	119,267	+1.21(+1.85%)
Mar 31, 2014	63.46	66.25	63.25	65.51	167,282	+2.35(+3.72%)
Mar 28, 2014	62.34	64.07	62.34	63.16	85,356	+0.82(+1.32%)
Mar 27, 2014	62.47	63.12	61.83	62.34	99,008	-0.10(-0.16%)
Mar 26, 2014	64.79	64.79	62.31	62.44	125,431	-1.71(-2.67%)
Mar 25, 2014	64.38	64.93	63.89	64.15	78,283	+0.25(+0.39%)
Mar 24, 2014	64.58	64.58	63.25	63.90	118,062	-0.48(-0.75%)
Mar 21, 2014	65.21	65.48	64.36	64.38	262,502	-1.00(-1.53%)
Mar 20, 2014	64.59	65.63	64.59	65.38	58,479	+0.88(+1.36%)
Mar 19, 2014	65.33	65.70	64.09	64.50	111,827	-1.00(-1.53%)
Mar 18, 2014	63.50	65.61	62.97	65.50	143,698	+1.55(+2.42%)
Mar 17, 2014	63.71	64.56	63.60	63.95	118,866	+0.48(+0.76%)
Mar 14, 2014	62.61	63.73	62.50	63.47	101,160	+0.52(+0.83%)
Mar 13, 2014	63.74	63.91	62.78	62.95	159,307	-0.42(-0.66%)
Mar 12, 2014	62.61	63.45	62.21	63.37	126,166	+0.38(+0.60%)
Mar 11, 2014	63.77	63.92	62.79	62.99	167,287	-0.78(-1.22%)
Mar 10, 2014	64.17	64.24	63.49	63.77	119,456	-0.40(-0.62%)
Mar 07, 2014	64.66	64.94	63.86	64.17	115,487	-0.04(-0.06%)
Mar 06, 2014	64.75	64.78	63.75	64.21	47,794	-0.05(-0.08%)
Mar 05, 2014	64.61	64.74	63.97	64.26	97,219	-0.66(-1.02%)
Mar 04, 2014	62.52	65.75	62.52	64.92	247,120	+3.35(+5.44%)

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.