Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	75.06	75.42	74.89	75.31	2,140,603	+0.06(+0.08%)
May 29, 2014	75.13	75.35	74.62	75.26	1,830,121	+0.16(+0.21%)
May 28, 2014	75.33	75.62	74.91	75.10	2,258,204	-0.01(-0.01%)
May 27, 2014	74.58	75.34	74.55	75.11	3,425,066	+0.78(+1.04%)
May 23, 2014	74.45	74.33	74.33	74.33	2,337,776	-0.12(-0.17%)
May 22, 2014	74.02	74.76	74.02	74.45	1,441,177	+0.12(+0.17%)
May 21, 2014	74.40	74.44	73.74	74.33	3,014,355	+0.02(+0.03%)
May 20, 2014	74.77	75.05	74.04	74.31	3,304,643	-0.59(-0.79%)
May 19, 2014	75.06	75.20	74.68	74.90	2,951,618	-0.50(-0.66%)
May 16, 2014	75.23	75.98	75.16	75.40	4,595,109	+0.05(+0.07%)
May 15, 2014	75.25	75.65	74.75	75.35	3,646,188	-0.40(-0.53%)
May 14, 2014	76.40	77.01	75.22	75.75	6,365,906	-1.58(-2.04%)
May 13, 2014	77.43	77.70	76.75	77.33	4,078,764	-0.03(-0.04%)
May 12, 2014	77.92	78.17	77.24	77.36	3,265,850	-0.57(-0.73%)
May 09, 2014	77.79	78.31	77.33	77.93	2,720,556	+0.05(+0.06%)
May 08, 2014	78.06	78.39	77.45	77.88	2,259,675	-0.21(-0.26%)
May 07, 2014	76.80	78.28	76.80	78.09	3,398,766	+1.45(+1.90%)
May 06, 2014	76.39	76.80	76.26	76.64	1,701,711	+0.07(+0.09%)
May 05, 2014	76.36	76.64	76.06	76.57	2,159,392	-0.19(-0.25%)
May 02, 2014	77.10	77.20	76.55	76.76	2,138,844	-0.25(-0.32%)
May 01, 2014	76.95	77.35	76.36	77.01	2,670,013	-0.10(-0.13%)
Apr 30, 2014	77.37	77.79	76.97	77.11	3,518,717	-0.32(-0.42%)
Apr 29, 2014	77.40	77.96	77.02	77.43	2,899,255	+0.79(+1.03%)
Apr 28, 2014	77.31	77.47	76.31	76.64	3,548,641	-0.31(-0.40%)
Apr 25, 2014	77.34	77.39	76.40	76.94	2,728,575	-0.62(-0.80%)
Apr 24, 2014	77.66	77.69	76.77	77.56	2,846,974	+0.26(+0.34%)
Apr 23, 2014	77.00	77.64	76.87	77.30	2,446,981	+0.19(+0.25%)
Apr 22, 2014	76.93	77.31	76.50	77.11	2,450,413	+0.18(+0.24%)
Apr 21, 2014	76.81	77.03	76.57	76.92	1,639,831	-0.23(-0.30%)
Apr 17, 2014	76.83	77.16	77.16	77.16	2,547,318	+0.21(+0.27%)
Apr 16, 2014	77.03	77.07	76.48	76.95	2,413,779	+0.67(+0.88%)
Apr 15, 2014	76.45	76.59	75.75	76.28	3,291,109	-0.08(-0.11%)
Apr 14, 2014	76.55	76.79	75.97	76.36	3,631,758	+0.36(+0.47%)
Apr 11, 2014	76.17	76.61	75.32	76.01	4,328,292	-0.60(-0.79%)
Apr 10, 2014	77.30	78.14	76.45	76.61	5,288,569	-0.53(-0.69%)
Apr 09, 2014	76.56	77.35	76.25	77.14	3,441,663	+0.69(+0.91%)
Apr 08, 2014	75.33	77.19	75.33	76.45	5,328,148	+1.15(+1.52%)
Apr 07, 2014	75.75	75.85	74.86	75.30	3,539,963	-0.56(-0.74%)
Apr 04, 2014	76.38	76.65	75.80	75.86	3,027,646	-0.19(-0.25%)
Apr 03, 2014	75.78	76.31	75.69	76.05	2,890,174	+0.13(+0.17%)
Apr 02, 2014	75.39	76.00	75.20	75.92	3,285,383	+0.42(+0.56%)
Apr 01, 2014	75.16	75.98	75.05	75.50	4,783,636	+0.49(+0.65%)
Mar 31, 2014	73.52	75.16	72.96	75.01	6,475,106	+1.69(+2.31%)
Mar 28, 2014	72.70	73.35	72.69	73.31	2,467,570	+0.74(+1.01%)
Mar 27, 2014	72.50	72.92	71.70	72.58	2,677,328	+0.03(+0.05%)
Mar 26, 2014	73.21	73.59	72.54	72.55	3,148,947	-0.63(-0.86%)
Mar 25, 2014	72.91	73.54	72.69	73.18	3,390,299	+0.48(+0.67%)
Mar 24, 2014	73.03	73.12	72.31	72.69	4,835,056	-1.09(-1.48%)
Mar 21, 2014	72.45	73.79	72.18	73.79	8,465,812	+1.86(+2.59%)
Mar 20, 2014	71.56	72.19	71.31	71.92	2,362,897	+0.23(+0.32%)
Mar 19, 2014	71.82	72.27	71.24	71.69	2,880,855	-0.31(-0.43%)
Mar 18, 2014	71.64	72.27	71.62	72.00	1,883,099	+0.15(+0.21%)
Mar 17, 2014	71.91	72.39	71.77	71.86	2,305,097	+0.24(+0.33%)
Mar 14, 2014	72.22	72.60	71.57	71.62	3,508,688	-0.64(-0.89%)
Mar 13, 2014	73.07	73.07	71.93	72.26	2,799,483	-0.71(-0.97%)
Mar 12, 2014	72.79	73.15	72.54	72.97	3,005,843	-0.22(-0.30%)
Mar 11, 2014	72.79	73.65	72.61	73.19	4,178,519	+0.48(+0.67%)
Mar 10, 2014	72.71	72.75	71.91	72.70	3,043,061	-0.23(-0.32%)
Mar 07, 2014	72.91	73.29	72.56	72.93	3,463,217	+0.47(+0.65%)
Mar 06, 2014	71.59	72.61	71.43	72.46	4,616,979	+1.08(+1.51%)
Mar 05, 2014	71.04	71.63	70.56	71.39	2,749,563	+0.24(+0.33%)
Mar 04, 2014	71.80	71.82	70.85	71.15	4,019,234	-0.27(-0.38%)

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.