Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	72.80	72.83	72.31	72.68	1,704,214	+0.17(+0.23%)
May 29, 2014	72.49	73.08	72.32	72.51	1,618,417	+0.03(+0.04%)
May 28, 2014	73.63	73.63	72.47	72.48	1,629,487	-0.97(-1.32%)
May 27, 2014	73.13	73.73	72.80	73.46	1,458,418	+0.50(+0.69%)
May 23, 2014	72.02	72.95	72.95	72.95	1,939,565	+1.34(+1.87%)
May 22, 2014	70.83	72.25	70.72	71.61	1,394,874	+0.60(+0.85%)
May 21, 2014	67.83	71.86	67.37	71.01	4,293,322	+0.58(+0.82%)
May 20, 2014	70.40	70.83	69.80	70.43	3,109,205	-0.21(-0.30%)
May 19, 2014	69.07	70.72	69.04	70.64	2,481,246	+1.43(+2.07%)
May 16, 2014	68.26	69.29	67.67	69.21	2,252,554	+1.31(+1.93%)
May 15, 2014	68.69	69.17	67.59	67.90	1,766,502	-0.83(-1.21%)
May 14, 2014	69.15	69.34	68.63	68.74	1,076,203	-0.64(-0.92%)
May 13, 2014	69.84	69.93	69.15	69.38	1,032,506	-0.39(-0.55%)
May 12, 2014	68.91	70.12	68.86	69.76	1,342,460	+1.09(+1.59%)
May 09, 2014	68.30	69.00	67.86	68.67	961,206	+0.27(+0.40%)
May 08, 2014	68.12	69.18	67.66	68.40	1,378,560	+0.28(+0.40%)
May 07, 2014	68.29	68.74	67.52	68.12	1,237,273	-0.32(-0.47%)
May 06, 2014	69.21	69.40	68.41	68.44	946,215	-0.82(-1.19%)
May 05, 2014	68.60	69.32	68.20	69.27	1,045,059	+0.26(+0.37%)
May 02, 2014	69.81	69.89	68.98	69.01	984,271	-0.59(-0.84%)
May 01, 2014	69.38	70.37	69.13	69.60	1,478,482	+0.17(+0.24%)
Apr 30, 2014	68.68	69.51	68.67	69.43	1,689,172	+0.32(+0.46%)
Apr 29, 2014	68.88	69.50	68.61	69.11	1,989,187	+0.65(+0.95%)
Apr 28, 2014	69.52	69.67	67.86	68.46	2,332,731	-0.60(-0.86%)
Apr 25, 2014	68.44	70.72	68.34	69.06	4,076,587	+1.08(+1.59%)
Apr 24, 2014	68.82	70.83	67.84	67.97	1,621,498	-0.21(-0.31%)
Apr 23, 2014	68.22	68.55	67.89	68.19	1,249,691	-0.41(-0.60%)
Apr 22, 2014	68.38	69.45	68.23	68.60	2,350,836	+0.77(+1.14%)
Apr 21, 2014	67.97	68.28	67.55	67.83	1,966,826	-0.03(-0.04%)
Apr 17, 2014	67.89	67.86	67.86	67.86	1,596,448	-0.22(-0.32%)
Apr 16, 2014	67.92	68.28	67.37	68.08	1,190,409	+0.49(+0.72%)
Apr 15, 2014	67.22	67.88	66.74	67.59	2,181,606	+0.33(+0.49%)
Apr 14, 2014	67.27	67.70	66.74	67.26	2,109,698	+0.79(+1.19%)
Apr 11, 2014	67.20	67.57	66.40	66.47	2,498,815	-0.98(-1.45%)
Apr 10, 2014	68.78	68.89	67.31	67.45	1,950,303	-1.39(-2.02%)
Apr 09, 2014	68.33	68.86	67.94	68.85	1,456,662	+0.52(+0.76%)
Apr 08, 2014	68.55	69.43	68.20	68.32	2,589,902	-0.06(-0.08%)
Apr 07, 2014	70.36	70.57	67.93	68.38	2,858,772	-2.19(-3.11%)
Apr 04, 2014	72.31	72.56	70.52	70.57	2,427,441	-1.27(-1.77%)
Apr 03, 2014	72.23	72.62	71.39	71.84	2,190,041	-0.36(-0.49%)
Apr 02, 2014	71.94	72.43	71.60	72.20	1,686,393	+0.07(+0.10%)
Apr 01, 2014	71.29	72.15	71.07	72.13	2,305,922	+1.06(+1.49%)
Mar 31, 2014	71.56	71.93	70.90	71.07	2,124,417	-0.04(-0.05%)
Mar 28, 2014	71.10	71.54	70.78	71.10	1,050,208	+0.17(+0.24%)
Mar 27, 2014	70.77	71.28	70.32	70.93	2,068,838	-0.13(-0.18%)
Mar 26, 2014	72.31	72.31	71.04	71.06	1,773,482	-0.87(-1.21%)
Mar 25, 2014	72.57	72.88	71.27	71.93	1,489,837	-0.13(-0.18%)
Mar 24, 2014	72.56	72.97	71.32	72.05	1,775,839	-0.58(-0.79%)
Mar 21, 2014	74.55	74.55	72.58	72.63	2,468,729	-1.14(-1.55%)
Mar 20, 2014	73.09	73.78	72.97	73.77	917,203	+0.44(+0.60%)
Mar 19, 2014	73.40	73.82	72.81	73.33	1,278,258	-0.41(-0.56%)
Mar 18, 2014	73.59	73.92	73.32	73.74	1,262,337	+0.10(+0.14%)
Mar 17, 2014	73.36	74.22	73.15	73.64	1,293,705	+0.59(+0.80%)
Mar 14, 2014	73.28	73.50	72.77	73.06	1,431,572	-0.22(-0.30%)
Mar 13, 2014	74.20	74.46	73.09	73.28	1,704,685	-0.71(-0.96%)
Mar 12, 2014	74.14	74.23	73.59	73.99	2,315,703	-0.31(-0.42%)
Mar 11, 2014	75.02	75.34	73.90	74.30	1,840,489	-0.50(-0.67%)
Mar 10, 2014	74.75	75.27	74.34	74.81	2,394,312	-0.35(-0.46%)
Mar 07, 2014	74.32	75.32	73.66	75.15	3,038,498	+1.34(+1.82%)
Mar 06, 2014	73.55	74.17	73.54	73.81	1,419,317	+0.09(+0.12%)
Mar 05, 2014	73.96	73.96	73.25	73.72	2,054,010	-0.26(-0.35%)
Mar 04, 2014	71.80	74.28	71.77	73.97	3,346,852	+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.