Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	78.00	78.06	76.98	77.49	7,841,268	-1.04(-1.32%)
May 29, 2014	78.29	78.58	77.74	78.53	4,039,083	+0.52(+0.67%)
May 28, 2014	78.48	78.73	77.96	78.01	4,414,463	-0.58(-0.74%)
May 27, 2014	78.98	79.20	78.42	78.59	4,542,464	-0.27(-0.34%)
May 23, 2014	78.19	78.86	78.86	78.86	3,810,780	+0.50(+0.64%)
May 22, 2014	78.00	78.74	77.70	78.36	2,940,256	+0.37(+0.48%)
May 21, 2014	76.92	78.07	76.92	77.98	7,153,047	+1.00(+1.30%)
May 20, 2014	79.43	79.45	76.35	76.98	12,173,817	-2.90(-3.63%)
May 19, 2014	79.91	79.99	79.38	79.89	5,154,646	-0.49(-0.60%)
May 16, 2014	79.63	80.39	78.96	80.37	5,809,052	+0.79(+0.99%)
May 15, 2014	80.72	80.91	78.86	79.58	6,700,151	-1.17(-1.45%)
May 14, 2014	80.99	81.13	80.58	80.75	4,062,522	-0.47(-0.58%)
May 13, 2014	80.73	82.02	80.21	81.22	5,203,995	+0.72(+0.89%)
May 12, 2014	80.13	80.73	80.08	80.50	4,773,314	+0.86(+1.09%)
May 09, 2014	79.56	79.82	79.06	79.64	3,643,503	+0.09(+0.11%)
May 08, 2014	79.25	79.61	78.95	79.55	4,106,164	+0.24(+0.31%)
May 07, 2014	78.91	79.33	78.40	79.30	4,476,625	+0.57(+0.72%)
May 06, 2014	78.99	79.19	78.53	78.73	3,650,456	-0.49(-0.62%)
May 05, 2014	79.33	79.44	78.69	79.23	4,177,151	-0.37(-0.47%)
May 02, 2014	79.54	80.03	79.39	79.60	3,536,999	-0.05(-0.06%)
May 01, 2014	79.74	80.19	79.31	79.64	3,851,948	-0.25(-0.31%)
Apr 30, 2014	79.77	80.53	79.58	79.89	6,854,287	+0.08(+0.09%)
Apr 29, 2014	79.43	79.97	78.70	79.82	6,562,835	+0.79(+1.00%)
Apr 28, 2014	79.58	79.91	78.26	79.03	5,106,522	-0.33(-0.41%)
Apr 25, 2014	79.61	79.80	78.29	79.36	7,561,837	-0.45(-0.56%)
Apr 24, 2014	80.36	81.41	79.43	79.80	11,649,203	+1.44(+1.84%)
Apr 23, 2014	78.50	79.30	78.21	78.36	8,472,300	-0.24(-0.30%)
Apr 22, 2014	77.91	78.94	77.89	78.60	5,944,121	+0.80(+1.02%)
Apr 21, 2014	78.00	78.06	76.98	77.80	5,035,575	-0.14(-0.18%)
Apr 17, 2014	78.11	77.95	77.95	77.95	4,692,302	-0.08(-0.10%)
Apr 16, 2014	77.79	78.19	77.48	78.02	5,007,196	+0.78(+1.01%)
Apr 15, 2014	77.34	77.69	76.31	77.24	8,365,733	-0.21(-0.27%)
Apr 14, 2014	77.00	77.49	76.07	77.45	5,447,858	+1.00(+1.31%)
Apr 11, 2014	76.19	76.94	76.09	76.45	7,118,471	-0.61(-0.79%)
Apr 10, 2014	77.55	78.16	76.86	77.06	6,018,487	-0.55(-0.71%)
Apr 09, 2014	77.35	77.77	76.75	77.61	5,374,422	+0.45(+0.59%)
Apr 08, 2014	76.10	77.81	76.08	77.16	8,775,472	+0.96(+1.27%)
Apr 07, 2014	76.57	76.92	75.67	76.19	6,920,486	-0.80(-1.04%)
Apr 04, 2014	77.53	77.90	76.80	76.99	6,488,269	-0.29(-0.37%)
Apr 03, 2014	76.80	77.77	76.57	77.28	10,886,489	-0.06(-0.08%)
Apr 02, 2014	75.39	77.44	75.27	77.34	12,399,923	+2.12(+2.83%)
Apr 01, 2014	74.56	75.42	74.56	75.21	6,388,163	+0.33(+0.44%)
Mar 31, 2014	75.36	75.83	74.64	74.88	7,641,528	-0.02(-0.02%)
Mar 28, 2014	74.54	75.07	74.44	74.90	7,725,211	+0.71(+0.95%)
Mar 27, 2014	73.71	74.52	73.32	74.19	6,194,154	+0.49(+0.66%)
Mar 26, 2014	74.81	75.06	73.70	73.70	7,427,117	-0.60(-0.80%)
Mar 25, 2014	73.37	74.86	73.21	74.29	12,028,769	+1.31(+1.80%)
Mar 24, 2014	73.55	73.55	72.66	72.98	6,376,060	-0.41(-0.55%)
Mar 21, 2014	73.15	73.57	72.85	73.39	11,067,322	+0.89(+1.23%)
Mar 20, 2014	72.12	72.52	71.66	72.50	5,137,470	+0.13(+0.18%)
Mar 19, 2014	72.41	72.89	71.78	72.37	6,762,027	-0.28(-0.38%)
Mar 18, 2014	72.43	72.83	72.12	72.65	6,269,915	+0.56(+0.77%)
Mar 17, 2014	72.34	72.68	72.00	72.09	6,012,104	+0.21(+0.29%)
Mar 14, 2014	71.93	72.53	71.74	71.88	6,638,196	-0.17(-0.23%)
Mar 13, 2014	73.25	73.65	71.63	72.05	10,922,694	-0.91(-1.25%)
Mar 12, 2014	72.57	73.28	72.57	72.96	5,903,227	-0.02(-0.02%)
Mar 11, 2014	73.16	73.78	72.81	72.98	7,605,412	+0.07(+0.09%)
Mar 10, 2014	72.83	72.95	72.24	72.91	6,156,973	-0.23(-0.31%)
Mar 07, 2014	73.68	73.75	72.72	73.13	6,979,778	-0.41(-0.56%)
Mar 06, 2014	73.06	73.96	72.84	73.55	8,909,987	+0.93(+1.28%)
Mar 05, 2014	72.75	73.02	72.25	72.62	7,123,409	-0.49(-0.67%)
Mar 04, 2014	73.25	73.44	72.77	73.11	8,308,753	+0.53(+0.74%)

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.