Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	308.49	308.49	303.55	306.96	582,761	+0.74(+0.24%)
May 29, 2014	305.27	308.57	303.70	306.22	628,666	+1.36(+0.45%)
May 28, 2014	308.56	311.69	304.16	304.86	466,992	-3.08(-1.00%)
May 27, 2014	299.54	308.23	298.65	307.94	713,253	+10.17(+3.42%)
May 23, 2014	299.56	297.77	297.77	297.77	503,900	-1.80(-0.60%)
May 22, 2014	292.50	302.02	290.35	299.57	461,689	+8.57(+2.95%)
May 21, 2014	294.19	296.64	289.70	291.00	494,906	-1.77(-0.60%)
May 20, 2014	298.02	299.56	291.73	292.77	731,834	-9.37(-3.10%)
May 19, 2014	294.60	303.32	290.12	302.14	855,849	+6.71(+2.27%)
May 16, 2014	289.73	296.55	285.65	295.43	948,406	+5.83(+2.01%)
May 15, 2014	286.64	291.31	281.31	289.60	782,144	+2.22(+0.77%)
May 14, 2014	281.03	291.68	280.07	287.38	665,478	+3.93(+1.39%)
May 13, 2014	290.91	290.91	283.03	283.45	771,028	-7.94(-2.72%)
May 12, 2014	280.81	292.60	280.16	291.39	756,291	+11.98(+4.29%)
May 09, 2014	281.45	283.14	276.01	279.41	877,228	-1.79(-0.64%)
May 08, 2014	278.34	291.66	278.00	281.20	1,181,625	-5.46(-1.90%)
May 07, 2014	291.51	294.49	283.56	286.66	1,075,337	-4.17(-1.43%)
May 06, 2014	298.29	299.87	290.50	290.83	755,592	-8.15(-2.73%)
May 05, 2014	291.73	299.86	289.73	298.98	805,792	+5.39(+1.84%)
May 02, 2014	299.96	300.18	291.88	293.59	507,667	-5.49(-1.84%)
May 01, 2014	297.10	300.23	292.46	299.08	652,565	+2.19(+0.74%)
Apr 30, 2014	294.26	300.82	292.02	296.89	682,538	-2.69(-0.90%)
Apr 29, 2014	282.80	300.20	281.79	299.58	1,151,764	+18.32(+6.51%)
Apr 28, 2014	286.45	288.08	273.23	281.26	1,246,810	-3.16(-1.11%)
Apr 25, 2014	291.60	293.17	283.46	284.42	1,075,000	-9.01(-3.07%)
Apr 24, 2014	305.77	306.70	291.36	293.43	1,021,368	-9.65(-3.18%)
Apr 23, 2014	312.36	312.88	301.87	303.08	608,017	-8.60(-2.76%)
Apr 22, 2014	302.76	313.50	302.15	311.68	734,395	+9.68(+3.21%)
Apr 21, 2014	299.06	302.46	296.03	302.00	452,482	+5.26(+1.77%)
Apr 17, 2014	300.45	296.74	296.74	296.74	607,200	-3.40(-1.13%)
Apr 16, 2014	293.45	301.00	291.75	300.14	969,559	+12.06(+4.19%)
Apr 15, 2014	289.50	293.03	276.89	288.08	1,100,406	-1.93(-0.67%)
Apr 14, 2014	290.61	297.00	284.11	290.01	764,921	+1.65(+0.57%)
Apr 11, 2014	290.37	299.24	286.67	288.36	1,197,536	-5.26(-1.79%)
Apr 10, 2014	304.60	304.99	291.67	293.62	1,456,534	-12.64(-4.13%)
Apr 09, 2014	289.11	306.96	287.01	306.26	1,621,192	+19.82(+6.92%)
Apr 08, 2014	287.12	289.01	278.26	286.44	1,191,020	-0.75(-0.26%)
Apr 07, 2014	280.32	292.29	279.04	287.19	1,425,262	+1.85(+0.65%)
Apr 04, 2014	300.68	301.84	285.22	285.34	1,365,729	-13.26(-4.44%)
Apr 03, 2014	306.26	306.50	293.50	298.60	1,242,298	-8.29(-2.70%)
Apr 02, 2014	309.64	316.00	300.37	306.89	902,713	+0.01(+0.00%)
Apr 01, 2014	304.76	313.38	303.06	306.88	1,100,730	+6.60(+2.20%)
Mar 31, 2014	303.18	306.47	296.61	300.28	1,061,316	+0.19(+0.06%)
Mar 28, 2014	313.11	316.00	299.51	300.09	1,538,441	-11.77(-3.77%)
Mar 27, 2014	307.66	316.50	302.87	311.86	1,271,699	+3.43(+1.11%)
Mar 26, 2014	311.14	317.82	307.11	308.43	1,387,964	-0.44(-0.14%)
Mar 25, 2014	307.32	317.40	301.58	308.87	1,605,280	+2.50(+0.82%)
Mar 24, 2014	313.57	314.65	298.48	306.37	1,746,823	-4.42(-1.42%)
Mar 21, 2014	328.57	334.36	309.89	310.79	2,847,899	-17.90(-5.45%)
Mar 20, 2014	327.66	331.67	325.58	328.69	519,852	-0.64(-0.19%)
Mar 19, 2014	332.72	334.94	325.82	329.33	583,359	-3.81(-1.14%)
Mar 18, 2014	329.50	335.95	329.02	333.14	1,060,170	+5.05(+1.54%)
Mar 17, 2014	336.06	337.00	327.06	328.09	1,047,285	-1.41(-0.43%)
Mar 14, 2014	326.97	333.30	326.00	329.50	813,987	+1.43(+0.44%)
Mar 13, 2014	339.80	342.56	326.50	328.07	931,521	-11.68(-3.44%)
Mar 12, 2014	326.08	340.09	324.04	339.75	1,086,325	+10.98(+3.34%)
Mar 11, 2014	330.25	337.00	327.98	328.77	806,476	-0.43(-0.13%)
Mar 10, 2014	328.43	332.75	324.70	329.20	939,456	+1.09(+0.33%)
Mar 07, 2014	341.83	343.50	304.20	328.11	4,581,588	-10.34(-3.06%)
Mar 06, 2014	347.09	352.49	338.01	338.45	1,348,524	-7.04(-2.04%)
Mar 05, 2014	348.30	350.57	344.10	345.49	690,176	-0.12(-0.03%)
Mar 04, 2014	343.98	348.88	342.24	345.61	678,372	+6.10(+1.80%)

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.