Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	72.82	72.86	72.34	72.70	1,703,601	+0.17(+0.23%)
May 29, 2014	72.52	73.11	72.35	72.54	1,617,835	+0.03(+0.04%)
May 28, 2014	73.66	73.66	72.49	72.51	1,628,900	-0.97(-1.32%)
May 27, 2014	73.15	73.76	72.82	73.48	1,457,893	+0.50(+0.69%)
May 23, 2014	72.04	72.98	72.98	72.98	1,938,867	+1.34(+1.87%)
May 22, 2014	70.86	72.27	70.75	71.64	1,394,372	+0.61(+0.85%)
May 21, 2014	67.85	71.89	67.39	71.03	4,291,776	+0.58(+0.82%)
May 20, 2014	70.43	70.85	69.82	70.46	3,108,086	-0.21(-0.30%)
May 19, 2014	69.09	70.75	69.06	70.67	2,480,353	+1.43(+2.07%)
May 16, 2014	68.28	69.31	67.70	69.24	2,251,744	+1.31(+1.93%)
May 15, 2014	68.71	69.19	67.61	67.93	1,765,866	-0.83(-1.21%)
May 14, 2014	69.17	69.36	68.65	68.76	1,075,816	-0.64(-0.92%)
May 13, 2014	69.87	69.95	69.17	69.40	1,032,134	-0.39(-0.55%)
May 12, 2014	68.93	70.14	68.89	69.79	1,341,977	+1.09(+1.59%)
May 09, 2014	68.32	69.03	67.88	68.70	960,860	+0.28(+0.40%)
May 08, 2014	68.15	69.21	67.68	68.42	1,378,063	+0.28(+0.40%)
May 07, 2014	68.31	68.77	67.54	68.15	1,236,828	-0.32(-0.47%)
May 06, 2014	69.24	69.42	68.44	68.47	945,874	-0.83(-1.19%)
May 05, 2014	68.62	69.35	68.23	69.29	1,044,682	+0.26(+0.37%)
May 02, 2014	69.83	69.92	69.01	69.04	983,916	-0.59(-0.84%)
May 01, 2014	69.40	70.39	69.15	69.62	1,477,950	+0.17(+0.24%)
Apr 30, 2014	68.71	69.54	68.70	69.46	1,688,564	+0.32(+0.46%)
Apr 29, 2014	68.91	69.52	68.63	69.14	1,988,471	+0.65(+0.95%)
Apr 28, 2014	69.55	69.70	67.88	68.49	2,331,892	-0.60(-0.86%)
Apr 25, 2014	68.47	70.74	68.37	69.08	4,075,120	+1.08(+1.59%)
Apr 24, 2014	68.84	70.85	67.86	68.00	1,620,915	-0.21(-0.31%)
Apr 23, 2014	68.25	68.58	67.91	68.21	1,249,241	-0.41(-0.60%)
Apr 22, 2014	68.40	69.48	68.26	68.62	2,349,990	+0.77(+1.14%)
Apr 21, 2014	68.00	68.30	67.58	67.85	1,966,118	-0.03(-0.04%)
Apr 17, 2014	67.92	67.88	67.88	67.88	1,595,874	-0.22(-0.32%)
Apr 16, 2014	67.94	68.30	67.39	68.10	1,189,981	+0.49(+0.72%)
Apr 15, 2014	67.25	67.91	66.76	67.61	2,180,821	+0.33(+0.49%)
Apr 14, 2014	67.29	67.72	66.76	67.28	2,108,938	+0.79(+1.19%)
Apr 11, 2014	67.22	67.60	66.42	66.50	2,497,916	-0.98(-1.45%)
Apr 10, 2014	68.81	68.92	67.34	67.48	1,949,601	-1.39(-2.02%)
Apr 09, 2014	68.36	68.89	67.96	68.87	1,456,137	+0.52(+0.76%)
Apr 08, 2014	68.58	69.46	68.22	68.35	2,588,970	-0.06(-0.08%)
Apr 07, 2014	70.39	70.60	67.95	68.40	2,857,743	-2.19(-3.11%)
Apr 04, 2014	72.34	72.58	70.54	70.60	2,426,567	-1.27(-1.77%)
Apr 03, 2014	72.25	72.65	71.41	71.87	2,189,253	-0.36(-0.49%)
Apr 02, 2014	71.97	72.45	71.62	72.23	1,685,786	+0.07(+0.10%)
Apr 01, 2014	71.32	72.18	71.09	72.15	2,305,092	+1.06(+1.49%)
Mar 31, 2014	71.59	71.95	70.93	71.09	2,123,653	-0.04(-0.05%)
Mar 28, 2014	71.13	71.57	70.81	71.13	1,049,830	+0.17(+0.24%)
Mar 27, 2014	70.80	71.30	70.34	70.95	2,068,094	-0.13(-0.18%)
Mar 26, 2014	72.34	72.34	71.06	71.08	1,772,844	-0.87(-1.21%)
Mar 25, 2014	72.60	72.90	71.29	71.95	1,489,300	-0.13(-0.18%)
Mar 24, 2014	72.58	72.99	71.35	72.08	1,775,200	-0.58(-0.79%)
Mar 21, 2014	74.58	74.58	72.61	72.66	2,467,840	-1.14(-1.55%)
Mar 20, 2014	73.11	73.81	72.99	73.80	916,873	+0.44(+0.60%)
Mar 19, 2014	73.42	73.85	72.84	73.36	1,277,798	-0.41(-0.56%)
Mar 18, 2014	73.62	73.95	73.34	73.77	1,261,882	+0.10(+0.14%)
Mar 17, 2014	73.39	74.25	73.18	73.67	1,293,239	+0.59(+0.80%)
Mar 14, 2014	73.31	73.52	72.79	73.09	1,431,056	-0.22(-0.30%)
Mar 13, 2014	74.23	74.48	73.11	73.31	1,704,071	-0.71(-0.96%)
Mar 12, 2014	74.16	74.26	73.62	74.02	2,314,869	-0.31(-0.42%)
Mar 11, 2014	75.05	75.36	73.93	74.33	1,839,826	-0.50(-0.67%)
Mar 10, 2014	74.78	75.30	74.37	74.83	2,393,450	-0.35(-0.46%)
Mar 07, 2014	74.35	75.34	73.69	75.18	3,037,404	+1.34(+1.82%)
Mar 06, 2014	73.58	74.19	73.57	73.84	1,418,806	+0.09(+0.12%)
Mar 05, 2014	73.98	73.98	73.28	73.74	2,053,271	-0.26(-0.35%)
Mar 04, 2014	71.82	74.30	71.80	74.00	3,345,647	+2.78(+3.90%)

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.