Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	78.75	79.60	78.57	79.52	5,687,911	+0.59(+0.74%)
May 29, 2014	78.62	78.99	78.41	78.93	3,332,676	+0.57(+0.73%)
May 28, 2014	78.68	78.91	78.32	78.36	4,093,477	-0.29(-0.37%)
May 27, 2014	78.65	78.93	78.42	78.65	3,052,326	+0.33(+0.42%)
May 23, 2014	78.14	78.32	78.32	78.32	5,321,067	+0.26(+0.33%)
May 22, 2014	77.82	78.19	77.40	78.06	1,994,493	+0.15(+0.19%)
May 21, 2014	77.65	78.23	77.59	77.92	3,869,699	+0.55(+0.71%)
May 20, 2014	78.04	78.37	77.10	77.36	4,578,225	-0.69(-0.88%)
May 19, 2014	77.92	78.13	77.47	78.05	4,022,778	+0.17(+0.22%)
May 16, 2014	76.61	77.92	76.61	77.88	7,378,689	+1.61(+2.11%)
May 15, 2014	76.57	76.70	76.00	76.27	3,723,243	-0.44(-0.57%)
May 14, 2014	76.98	77.13	76.35	76.70	3,624,608	-0.28(-0.36%)
May 13, 2014	76.63	77.47	76.60	76.98	4,071,328	+0.51(+0.66%)
May 12, 2014	75.64	76.50	75.64	76.47	4,910,865	+0.92(+1.22%)
May 09, 2014	75.20	75.80	74.90	75.55	4,163,821	+0.24(+0.32%)
May 08, 2014	75.17	75.75	74.98	75.31	4,736,486	+0.14(+0.19%)
May 07, 2014	74.87	75.37	74.56	75.16	6,655,363	+0.42(+0.56%)
May 06, 2014	74.82	75.13	74.69	74.74	5,270,963	-0.18(-0.24%)
May 05, 2014	74.92	75.19	74.55	74.92	4,630,413	-0.10(-0.13%)
May 02, 2014	75.41	75.60	74.95	75.02	4,708,142	-0.32(-0.42%)
May 01, 2014	75.94	76.32	75.31	75.34	3,328,649	-0.65(-0.86%)
Apr 30, 2014	75.78	76.30	75.74	75.99	3,838,926	+0.22(+0.28%)
Apr 29, 2014	75.16	75.85	74.94	75.78	4,229,060	+0.78(+1.04%)
Apr 28, 2014	75.33	75.53	74.51	74.99	5,333,356	+0.06(+0.08%)
Apr 25, 2014	76.06	76.06	74.79	74.93	5,553,789	-1.12(-1.47%)
Apr 24, 2014	76.74	76.84	75.82	76.05	3,421,856	-0.53(-0.69%)
Apr 23, 2014	76.64	76.87	76.30	76.58	3,736,815	-0.06(-0.08%)
Apr 22, 2014	76.63	77.48	76.48	76.64	5,824,325	+0.20(+0.27%)
Apr 21, 2014	75.82	76.61	75.66	76.44	5,188,882	+0.78(+1.03%)
Apr 17, 2014	72.83	75.66	75.66	75.66	15,668,505	+0.57(+0.77%)
Apr 16, 2014	74.00	75.24	73.63	75.08	9,103,488	+1.05(+1.41%)
Apr 15, 2014	72.80	74.16	72.74	74.04	8,205,667	+1.37(+1.88%)
Apr 14, 2014	72.88	73.22	72.12	72.67	5,684,558	+0.41(+0.57%)
Apr 11, 2014	72.79	73.27	72.17	72.26	7,621,004	-1.00(-1.37%)
Apr 10, 2014	74.50	74.73	73.23	73.26	4,364,072	-1.19(-1.60%)
Apr 09, 2014	74.15	74.63	73.66	74.45	4,363,831	+0.49(+0.67%)
Apr 08, 2014	74.15	74.51	73.70	73.96	5,290,825	-0.37(-0.49%)
Apr 07, 2014	74.94	75.17	74.03	74.32	3,569,766	-0.72(-0.96%)
Apr 04, 2014	75.70	75.82	74.82	75.04	4,143,052	-0.45(-0.59%)
Apr 03, 2014	75.73	75.73	74.90	75.49	3,539,213	+0.04(+0.05%)
Apr 02, 2014	75.17	75.81	75.08	75.45	4,571,251	+0.26(+0.34%)
Apr 01, 2014	75.17	75.24	74.49	75.20	3,359,055	+0.31(+0.42%)
Mar 31, 2014	74.14	75.29	73.86	74.89	4,088,749	+1.16(+1.58%)
Mar 28, 2014	73.35	73.79	73.23	73.73	3,986,818	+0.57(+0.79%)
Mar 27, 2014	73.25	73.92	72.97	73.15	5,345,632	-0.40(-0.54%)
Mar 26, 2014	74.97	75.06	73.55	73.55	5,812,796	-1.07(-1.43%)
Mar 25, 2014	75.21	75.55	74.62	74.62	5,396,024	-0.41(-0.54%)
Mar 24, 2014	74.88	75.25	74.04	75.02	5,154,037	+0.27(+0.36%)
Mar 21, 2014	75.81	76.01	74.65	74.75	7,186,953	-0.56(-0.74%)
Mar 20, 2014	74.40	75.32	74.17	75.31	4,098,567	+0.75(+1.01%)
Mar 19, 2014	75.76	75.92	74.31	74.56	5,205,444	-1.02(-1.35%)
Mar 18, 2014	74.90	75.82	74.72	75.58	4,424,745	+0.81(+1.08%)
Mar 17, 2014	74.42	74.97	74.21	74.77	4,336,336	+0.89(+1.20%)
Mar 14, 2014	74.01	74.40	73.51	73.88	4,831,583	-0.29(-0.39%)
Mar 13, 2014	75.01	75.61	74.01	74.17	5,970,132	-0.67(-0.90%)
Mar 12, 2014	73.78	74.85	73.55	74.84	4,153,391	+0.71(+0.95%)
Mar 11, 2014	74.43	74.50	73.95	74.13	3,577,982	-0.18(-0.24%)
Mar 10, 2014	74.73	74.84	74.02	74.31	4,607,188	-0.54(-0.72%)
Mar 07, 2014	74.46	75.26	74.24	74.85	4,784,389	+0.68(+0.92%)
Mar 06, 2014	73.67	74.66	73.55	74.17	4,568,640	+0.61(+0.82%)
Mar 05, 2014	73.55	74.22	73.34	73.56	5,524,412	+0.20(+0.27%)
Mar 04, 2014	72.55	73.76	72.28	73.37	6,208,961	+1.73(+2.42%)

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.