Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	78.60	79.00	78.23	78.87	6,124,225	+0.14(+0.17%)
May 29, 2014	77.58	78.93	77.55	78.73	6,310,914	+1.51(+1.95%)
May 28, 2014	77.62	77.71	76.58	77.22	4,828,181	-0.22(-0.28%)
May 27, 2014	77.25	77.58	76.94	77.44	4,828,677	+0.58(+0.76%)
May 23, 2014	77.02	76.86	76.86	76.86	5,887,788	-0.31(-0.40%)
May 22, 2014	76.90	77.28	76.72	77.17	3,302,512	+0.16(+0.21%)
May 21, 2014	76.44	77.12	76.42	77.00	5,425,204	+0.90(+1.19%)
May 20, 2014	75.83	76.50	75.78	76.10	5,150,266	+0.08(+0.10%)
May 19, 2014	75.33	76.14	75.24	76.02	5,403,204	+0.53(+0.70%)
May 16, 2014	75.20	75.68	74.67	75.49	6,549,839	+0.07(+0.09%)
May 15, 2014	76.08	76.08	74.55	75.43	8,698,277	-0.94(-1.23%)
May 14, 2014	76.00	76.74	76.00	76.37	6,772,812	+0.37(+0.49%)
May 13, 2014	76.02	76.43	75.62	75.99	5,945,163	-0.03(-0.04%)
May 12, 2014	76.30	76.39	75.75	76.02	5,362,453	+0.05(+0.07%)
May 09, 2014	76.01	76.20	75.56	75.97	6,146,946	-0.05(-0.06%)
May 08, 2014	77.20	77.41	75.93	76.02	5,771,309	-1.21(-1.57%)
May 07, 2014	76.77	77.38	76.42	77.23	5,376,003	+0.67(+0.87%)
May 06, 2014	76.60	76.94	76.27	76.56	6,005,490	-0.08(-0.10%)
May 05, 2014	76.30	77.07	76.18	76.64	4,099,500	+0.05(+0.07%)
May 02, 2014	76.86	77.11	76.34	76.59	5,898,316	+0.17(+0.23%)
May 01, 2014	77.00	77.15	76.24	76.41	5,507,521	-0.57(-0.74%)
Apr 30, 2014	76.74	77.25	76.45	76.98	7,148,289	+0.12(+0.16%)
Apr 29, 2014	77.20	78.52	76.82	76.86	9,261,423	+0.08(+0.10%)
Apr 28, 2014	77.42	77.53	76.08	76.78	8,151,939	-0.35(-0.45%)
Apr 25, 2014	76.99	77.43	76.65	77.13	9,232,353	-0.04(-0.05%)
Apr 24, 2014	77.37	77.79	76.96	77.17	6,811,719	-0.31(-0.40%)
Apr 23, 2014	77.34	77.93	77.15	77.48	7,304,619	+0.14(+0.18%)
Apr 22, 2014	76.80	77.82	76.49	77.34	9,117,555	+0.17(+0.23%)
Apr 21, 2014	76.05	77.39	75.74	77.17	9,240,996	+1.43(+1.89%)
Apr 17, 2014	77.00	75.74	75.74	75.74	13,415,719	-0.78(-1.02%)
Apr 16, 2014	76.20	76.61	75.84	76.52	7,862,723	+0.63(+0.83%)
Apr 15, 2014	74.65	76.18	74.38	75.89	11,326,099	+1.24(+1.66%)
Apr 14, 2014	74.17	75.29	74.07	74.65	8,181,743	+1.05(+1.42%)
Apr 11, 2014	73.47	73.94	73.27	73.61	7,339,871	-0.17(-0.23%)
Apr 10, 2014	74.96	75.39	73.65	73.77	7,213,082	-1.29(-1.72%)
Apr 09, 2014	74.71	75.17	73.95	75.06	7,167,549	+0.44(+0.59%)
Apr 08, 2014	73.85	74.81	73.80	74.62	8,824,086	+0.64(+0.86%)
Apr 07, 2014	74.23	74.69	73.95	73.99	9,963,505	-0.33(-0.44%)
Apr 04, 2014	74.47	75.57	74.14	74.31	10,909,852	-0.03(-0.04%)
Apr 03, 2014	74.27	74.83	74.13	74.34	5,927,825	+0.29(+0.39%)
Apr 02, 2014	74.34	74.60	73.97	74.05	6,577,858	-0.20(-0.28%)
Apr 01, 2014	73.67	74.41	73.63	74.26	5,520,532	+0.35(+0.47%)
Mar 31, 2014	74.16	74.49	73.70	73.91	6,962,766	-0.05(-0.07%)
Mar 28, 2014	73.30	74.63	73.14	73.96	10,290,925	+0.82(+1.12%)
Mar 27, 2014	72.32	73.86	72.20	73.14	9,441,100	+0.80(+1.11%)
Mar 26, 2014	72.65	73.10	72.29	72.34	8,567,368	-0.10(-0.14%)
Mar 25, 2014	71.63	72.68	71.57	72.44	12,713,004	+1.77(+2.50%)
Mar 24, 2014	70.57	71.86	70.51	70.67	9,737,642	+0.42(+0.60%)
Mar 21, 2014	69.67	70.80	68.94	70.25	14,712,047	+1.18(+1.71%)
Mar 20, 2014	68.49	69.32	68.16	69.07	5,658,640	+0.57(+0.83%)
Mar 19, 2014	68.66	69.06	68.12	68.50	5,488,047	-0.11(-0.15%)
Mar 18, 2014	68.38	68.97	68.19	68.60	5,755,202	+0.55(+0.80%)
Mar 17, 2014	67.58	68.20	67.58	68.06	11,773,644	+0.52(+0.77%)
Mar 14, 2014	68.38	68.67	67.37	67.53	10,101,449	-0.89(-1.31%)
Mar 13, 2014	69.41	69.54	67.92	68.43	8,523,580	-0.68(-0.99%)
Mar 12, 2014	69.13	69.29	68.52	69.11	6,586,361	-0.59(-0.85%)
Mar 11, 2014	70.71	70.97	69.41	69.70	6,993,644	-0.70(-0.99%)
Mar 10, 2014	70.25	70.50	69.79	70.40	4,355,652	-0.08(-0.12%)
Mar 07, 2014	70.67	70.76	70.12	70.48	6,187,409	+0.17(+0.25%)
Mar 06, 2014	69.91	70.54	69.66	70.31	6,083,097	+0.56(+0.80%)
Mar 05, 2014	69.85	70.19	69.42	69.75	5,228,646	-0.36(-0.52%)
Mar 04, 2014	70.12	70.51	69.65	70.11	8,928,708	+0.93(+1.35%)

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.