Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	82.53	83.10	82.34	82.73	6,450,388	-0.02(-0.02%)
May 29, 2014	82.64	82.80	82.15	82.75	6,617,208	+0.42(+0.51%)
May 28, 2014	82.52	82.62	81.98	82.32	4,724,229	-0.14(-0.17%)
May 27, 2014	82.28	82.70	82.05	82.46	5,278,300	+0.41(+0.50%)
May 23, 2014	80.93	82.05	82.05	82.05	4,651,387	+0.83(+1.02%)
May 22, 2014	80.93	81.52	80.79	81.22	3,300,535	+0.28(+0.35%)
May 21, 2014	80.18	81.08	80.18	80.93	4,809,760	+1.08(+1.36%)
May 20, 2014	79.70	80.51	79.29	79.85	6,114,517	+0.04(+0.05%)
May 19, 2014	79.20	80.14	78.92	79.81	4,972,934	+0.65(+0.82%)
May 16, 2014	78.94	79.19	78.13	79.16	5,914,345	+0.24(+0.30%)
May 15, 2014	79.41	79.59	78.00	78.93	7,799,464	-0.76(-0.95%)
May 14, 2014	80.52	80.92	79.40	79.68	6,277,693	-1.14(-1.41%)
May 13, 2014	81.17	81.49	80.50	80.83	5,355,909	-0.33(-0.41%)
May 12, 2014	80.83	81.67	80.83	81.16	5,790,848	+0.46(+0.57%)
May 09, 2014	80.03	80.77	79.66	80.70	5,460,080	+0.34(+0.43%)
May 08, 2014	78.98	81.01	78.85	80.35	9,401,083	+1.29(+1.63%)
May 07, 2014	80.40	81.18	78.90	79.06	12,079,827	-0.73(-0.91%)
May 06, 2014	80.34	80.38	79.57	79.79	10,536,725	-0.19(-0.23%)
May 05, 2014	79.19	80.07	78.58	79.98	5,751,494	+0.90(+1.13%)
May 02, 2014	78.40	79.32	78.40	79.08	7,717,712	+0.74(+0.94%)

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.