Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	73.78	74.24	73.06	73.96	1,859,929	+0.34(+0.47%)
May 29, 2014	73.54	73.90	72.86	73.62	2,725,005	+0.47(+0.64%)
May 28, 2014	74.00	74.10	73.14	73.15	1,908,150	-0.67(-0.90%)
May 27, 2014	73.02	74.08	72.98	73.82	2,321,948	+0.96(+1.32%)
May 23, 2014	72.24	72.85	72.85	72.85	2,540,131	+0.78(+1.09%)
May 22, 2014	72.06	72.14	71.35	72.07	953,336	-0.03(-0.04%)
May 21, 2014	71.90	72.32	71.75	72.10	1,761,490	+0.37(+0.52%)
May 20, 2014	72.01	72.15	71.19	71.73	2,061,618	-0.19(-0.27%)
May 19, 2014	70.90	72.07	70.82	71.92	1,483,426	+1.00(+1.41%)
May 16, 2014	71.32	71.53	70.24	70.92	2,095,932	-0.35(-0.50%)
May 15, 2014	71.69	71.95	70.76	71.27	2,114,089	-0.63(-0.88%)
May 14, 2014	71.86	72.09	71.47	71.90	2,330,491	+0.08(+0.11%)
May 13, 2014	72.29	72.45	71.79	71.82	2,024,241	-0.44(-0.61%)
May 12, 2014	71.13	72.47	71.13	72.26	2,318,787	+1.24(+1.75%)
May 09, 2014	70.41	71.13	69.95	71.02	1,551,835	+0.73(+1.04%)
May 08, 2014	70.49	70.98	70.16	70.29	2,059,802	-0.33(-0.47%)
May 07, 2014	68.84	70.64	68.63	70.62	2,829,553	+1.88(+2.73%)
May 06, 2014	68.85	69.16	68.61	68.74	2,515,509	-0.20(-0.29%)
May 05, 2014	68.08	69.09	67.48	68.94	4,001,962	+0.76(+1.12%)
May 02, 2014	68.18	68.57	67.84	68.18	2,936,263	+0.05(+0.07%)
May 01, 2014	68.47	69.19	67.58	68.13	2,398,511	-0.01(-0.01%)
Apr 30, 2014	67.28	69.09	66.76	68.14	4,684,644	+0.94(+1.41%)
Apr 29, 2014	67.50	67.81	67.10	67.20	3,692,761	+0.09(+0.13%)
Apr 28, 2014	68.46	68.64	66.79	67.11	5,633,862	-0.84(-1.24%)
Apr 25, 2014	68.83	70.44	67.89	67.95	4,170,176	-1.63(-2.34%)
Apr 24, 2014	69.81	70.56	68.68	69.58	5,945,454	+3.86(+5.88%)
Apr 23, 2014	65.58	65.95	65.47	65.72	3,497,017	+0.19(+0.29%)
Apr 22, 2014	65.07	66.16	64.97	65.53	4,609,027	+0.78(+1.21%)
Apr 21, 2014	64.71	65.71	64.60	64.75	3,585,175	+0.11(+0.18%)
Apr 17, 2014	64.69	64.63	64.63	64.63	8,882,125	-2.00(-3.01%)
Apr 16, 2014	68.61	68.69	66.55	66.63	3,438,001	-1.68(-2.46%)
Apr 15, 2014	67.65	68.40	67.28	68.31	2,035,668	+0.82(+1.22%)
Apr 14, 2014	68.13	68.14	66.97	67.49	2,088,114	-0.05(-0.07%)
Apr 11, 2014	68.21	68.64	67.47	67.54	1,795,121	-1.00(-1.46%)
Apr 10, 2014	70.71	70.94	68.51	68.54	3,202,693	-2.03(-2.88%)
Apr 09, 2014	69.69	70.96	69.59	70.57	2,678,876	+1.09(+1.56%)
Apr 08, 2014	69.39	69.64	68.67	69.49	2,468,419	+0.18(+0.25%)
Apr 07, 2014	70.56	70.92	69.13	69.31	2,423,486	-1.26(-1.79%)
Apr 04, 2014	71.96	72.17	70.48	70.57	2,728,214	-0.73(-1.03%)
Apr 03, 2014	71.14	71.44	70.51	71.31	2,153,659	+0.18(+0.25%)
Apr 02, 2014	71.03	71.33	70.75	71.13	1,852,333	-0.23(-0.32%)
Apr 01, 2014	71.43	72.25	71.12	71.35	1,917,234	+0.08(+0.11%)
Mar 31, 2014	70.82	71.49	70.62	71.28	1,908,249	+0.83(+1.17%)
Mar 28, 2014	70.26	71.23	70.09	70.45	1,650,718	+0.66(+0.94%)
Mar 27, 2014	70.59	70.59	69.49	69.79	1,812,306	-0.78(-1.10%)
Mar 26, 2014	70.88	70.88	70.23	70.57	1,846,865	+0.28(+0.39%)
Mar 25, 2014	70.43	71.67	70.23	70.30	1,713,401	-0.38(-0.54%)
Mar 24, 2014	72.24	72.41	70.64	70.68	1,564,791	-1.30(-1.81%)
Mar 21, 2014	72.21	72.93	71.89	71.98	3,603,948	+0.30(+0.42%)
Mar 20, 2014	70.97	72.62	70.97	71.68	2,151,041	+0.59(+0.83%)
Mar 19, 2014	70.12	71.91	69.79	71.09	3,536,600	+0.98(+1.40%)
Mar 18, 2014	69.27	70.59	69.26	70.11	2,439,994	+0.71(+1.03%)
Mar 17, 2014	68.24	69.64	68.17	69.39	2,068,208	+1.41(+2.07%)
Mar 14, 2014	69.32	69.68	67.96	67.99	3,203,899	-1.33(-1.92%)
Mar 13, 2014	70.13	70.17	69.07	69.32	3,629,288	-0.42(-0.60%)
Mar 12, 2014	69.80	70.17	69.51	69.74	2,902,519	-0.29(-0.41%)
Mar 11, 2014	70.37	70.83	69.97	70.02	1,782,470	-0.35(-0.50%)
Mar 10, 2014	69.83	70.42	69.61	70.37	1,486,647	+0.29(+0.42%)
Mar 07, 2014	70.48	70.62	69.56	70.08	2,433,702	+0.11(+0.16%)
Mar 06, 2014	70.36	70.71	69.91	69.97	2,522,584	-0.15(-0.22%)
Mar 05, 2014	69.90	70.58	69.51	70.12	2,610,352	+0.10(+0.14%)
Mar 04, 2014	69.34	70.18	69.19	70.02	1,951,866	+1.32(+1.92%)

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.