Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	73.80	73.91	73.71	73.84	1,634,701	+0.06(+0.09%)
May 29, 2014	73.66	73.80	73.54	73.78	3,884,659	+0.31(+0.43%)
May 28, 2014	73.27	73.55	73.20	73.47	695,071	+0.38(+0.52%)
May 27, 2014	73.13	73.17	73.04	73.09	1,073,442	+0.10(+0.13%)
May 23, 2014	72.96	72.99	72.99	72.99	586,431	+0.10(+0.14%)
May 22, 2014	72.88	72.96	72.87	72.89	760,925	+0.06(+0.08%)
May 21, 2014	72.87	72.92	72.76	72.83	1,948,256	-0.05(-0.07%)
May 20, 2014	72.85	72.96	72.81	72.88	1,258,700	+0.03(+0.03%)
May 19, 2014	72.76	72.86	72.68	72.86	881,197	+0.14(+0.19%)
May 16, 2014	72.79	72.80	72.58	72.72	1,351,665	-0.07(-0.10%)
May 15, 2014	72.82	72.99	72.72	72.79	1,451,386	-0.06(-0.08%)
May 14, 2014	72.71	72.86	72.65	72.85	962,773	+0.37(+0.51%)
May 13, 2014	72.54	72.62	72.41	72.48	514,696	+0.03(+0.04%)
May 12, 2014	72.42	72.64	72.32	72.45	1,041,958	-0.06(-0.09%)
May 09, 2014	72.70	72.72	72.48	72.51	993,531	-0.14(-0.19%)
May 08, 2014	72.65	72.75	72.48	72.65	1,294,409	+0.31(+0.42%)
May 07, 2014	72.11	72.37	72.10	72.35	1,352,924	+0.57(+0.80%)
May 06, 2014	71.68	71.80	71.59	71.77	817,171	+0.23(+0.32%)
May 05, 2014	71.72	71.72	71.50	71.54	2,174,705	+0.03(+0.04%)
May 02, 2014	71.46	71.56	71.38	71.52	1,627,345	+0.17(+0.23%)
May 01, 2014	71.53	71.53	71.30	71.35	10,517,229	-0.02(-0.02%)
Apr 30, 2014	71.34	71.51	71.24	71.37	1,427,467	+0.09(+0.13%)
Apr 29, 2014	71.15	71.34	71.10	71.28	612,810	+0.28(+0.39%)
Apr 28, 2014	71.21	71.21	70.93	71.00	596,994	+0.03(+0.04%)
Apr 25, 2014	71.14	71.21	70.92	70.97	1,363,525	-0.25(-0.36%)
Apr 24, 2014	71.39	71.48	71.19	71.23	864,403	-0.07(-0.10%)
Apr 23, 2014	71.31	71.36	71.20	71.30	921,836	-0.09(-0.12%)
Apr 22, 2014	71.44	71.47	71.34	71.39	840,129	-0.07(-0.10%)
Apr 21, 2014	71.16	71.48	71.03	71.46	1,086,273	+0.13(+0.18%)
Apr 17, 2014	71.25	71.33	71.33	71.33	805,511	+0.08(+0.11%)
Apr 16, 2014	71.23	71.27	70.78	71.25	586,751	+0.20(+0.29%)
Apr 15, 2014	71.23	71.24	70.87	71.05	1,593,297	-0.25(-0.35%)
Apr 14, 2014	71.32	71.49	71.24	71.30	608,851	-0.14(-0.20%)
Apr 11, 2014	71.50	71.50	71.37	71.44	915,030	-0.11(-0.16%)
Apr 10, 2014	71.39	71.67	71.36	71.55	2,038,687	+0.34(+0.47%)
Apr 09, 2014	71.04	71.23	71.04	71.21	1,488,171	+0.05(+0.07%)
Apr 08, 2014	70.95	71.19	70.95	71.16	1,138,631	+0.33(+0.47%)
Apr 07, 2014	70.93	70.97	70.79	70.83	634,448	-0.17(-0.24%)
Apr 04, 2014	70.62	71.00	70.62	71.00	833,847	+0.43(+0.60%)
Apr 03, 2014	70.60	70.61	70.40	70.58	613,008	-0.07(-0.10%)
Apr 02, 2014	70.84	70.85	70.65	70.65	1,941,537	-0.38(-0.53%)
Apr 01, 2014	70.70	71.02	70.63	71.02	9,665,744	+0.40(+0.57%)
Mar 31, 2014	70.44	70.64	70.35	70.62	2,224,751	+0.27(+0.39%)
Mar 28, 2014	70.42	70.64	70.29	70.35	1,901,727	-0.04(-0.05%)
Mar 27, 2014	70.18	70.43	70.14	70.39	1,543,159	+0.48(+0.69%)
Mar 26, 2014	69.81	69.95	69.81	69.90	833,010	+0.20(+0.29%)
Mar 25, 2014	69.53	69.71	69.53	69.70	510,156	+0.18(+0.26%)
Mar 24, 2014	69.43	69.58	69.37	69.52	955,088	+0.25(+0.37%)
Mar 21, 2014	69.39	69.40	69.21	69.26	759,133	-0.10(-0.14%)
Mar 20, 2014	69.24	69.40	69.19	69.36	1,067,093	-0.04(-0.06%)
Mar 19, 2014	69.62	69.69	69.30	69.40	1,468,780	-0.06(-0.09%)
Mar 18, 2014	69.40	69.48	69.34	69.47	697,252	+0.20(+0.29%)
Mar 17, 2014	69.32	69.38	69.10	69.26	697,402	+0.08(+0.11%)
Mar 14, 2014	69.04	69.28	69.04	69.19	478,093	+0.15(+0.21%)
Mar 13, 2014	69.19	69.30	69.02	69.04	707,755	-0.13(-0.19%)
Mar 12, 2014	69.16	69.27	69.07	69.17	963,884	+0.01(+0.02%)
Mar 11, 2014	69.30	69.37	69.16	69.16	680,085	-0.13(-0.19%)
Mar 10, 2014	69.26	69.52	69.26	69.29	1,184,989	-0.14(-0.20%)
Mar 07, 2014	69.52	69.52	69.26	69.43	1,219,074	-0.12(-0.17%)
Mar 06, 2014	69.64	69.68	69.54	69.55	684,542	-0.14(-0.20%)
Mar 05, 2014	69.69	69.71	69.58	69.69	1,314,995	+0.08(+0.11%)
Mar 04, 2014	69.48	69.63	69.43	69.62	2,478,844	+0.46(+0.66%)

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.