Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	76.53	77.06	76.35	76.71	6,956,204	-0.02(-0.02%)
May 29, 2014	76.63	76.78	76.18	76.73	7,136,106	+0.39(+0.51%)
May 28, 2014	76.52	76.61	76.02	76.34	5,094,686	-0.13(-0.17%)
May 27, 2014	76.30	76.68	76.08	76.46	5,692,205	+0.38(+0.50%)
May 23, 2014	75.05	76.08	76.08	76.08	5,016,132	+0.77(+1.02%)
May 22, 2014	75.05	75.60	74.91	75.31	3,559,352	+0.26(+0.35%)
May 21, 2014	74.35	75.19	74.35	75.05	5,186,924	+1.00(+1.36%)
May 20, 2014	73.91	74.66	73.52	74.04	6,593,996	+0.04(+0.05%)
May 19, 2014	73.44	74.31	73.18	74.01	5,362,894	+0.60(+0.82%)
May 16, 2014	73.20	73.43	72.45	73.41	6,378,127	+0.22(+0.30%)
May 15, 2014	73.63	73.81	72.33	73.19	8,411,071	-0.70(-0.95%)
May 14, 2014	74.67	75.04	73.62	73.89	6,769,968	-1.06(-1.41%)
May 13, 2014	75.27	75.56	74.65	74.95	5,775,900	-0.31(-0.41%)
May 12, 2014	74.95	75.73	74.95	75.26	6,244,946	+0.43(+0.57%)
May 09, 2014	74.21	74.89	73.87	74.83	5,888,240	+0.32(+0.43%)
May 08, 2014	73.24	75.12	73.11	74.51	10,138,283	+1.20(+1.63%)
May 07, 2014	74.56	75.28	73.16	73.31	13,027,085	-0.68(-0.91%)
May 06, 2014	74.50	74.54	73.78	73.99	11,362,978	-0.17(-0.23%)
May 05, 2014	73.43	74.25	72.87	74.16	6,202,506	+0.83(+1.13%)
May 02, 2014	72.70	73.55	72.70	73.33	8,322,908	+0.68(+0.94%)
May 01, 2014	72.46	72.93	72.37	72.65	7,103,979	+0.20(+0.28%)
Apr 30, 2014	71.68	72.62	71.39	72.45	6,989,253	+0.64(+0.89%)
Apr 29, 2014	71.54	71.84	70.99	71.81	5,043,888	+0.79(+1.11%)
Apr 28, 2014	71.92	72.19	70.20	71.02	8,232,010	-0.41(-0.58%)
Apr 25, 2014	72.56	72.56	71.37	71.43	6,783,231	-1.24(-1.71%)
Apr 24, 2014	72.81	73.10	72.24	72.67	5,062,881	+0.06(+0.09%)
Apr 23, 2014	72.62	73.00	72.11	72.61	4,541,039	+0.06(+0.09%)
Apr 22, 2014	72.34	72.95	72.33	72.55	6,396,124	+0.31(+0.43%)
Apr 21, 2014	73.01	73.03	71.85	72.24	7,753,947	-0.80(-1.10%)
Apr 17, 2014	71.86	73.04	73.04	73.04	8,353,503	+0.95(+1.32%)
Apr 16, 2014	71.57	72.12	71.40	72.09	6,520,856	+1.18(+1.66%)
Apr 15, 2014	71.12	71.41	69.68	70.91	7,005,907	+0.04(+0.05%)
Apr 14, 2014	70.95	71.07	70.17	70.88	6,532,162	+0.56(+0.79%)
Apr 11, 2014	70.78	71.15	70.14	70.32	10,082,221	-0.46(-0.65%)
Apr 10, 2014	73.89	73.89	70.75	70.78	11,001,021	-2.70(-3.68%)
Apr 09, 2014	73.02	73.53	72.37	73.48	7,667,734	+0.82(+1.13%)
Apr 08, 2014	72.38	72.73	71.33	72.66	7,759,116	+0.40(+0.56%)
Apr 07, 2014	73.43	73.78	71.73	72.25	9,854,347	-1.19(-1.62%)
Apr 04, 2014	75.17	75.65	73.41	73.44	9,741,221	-1.15(-1.54%)
Apr 03, 2014	74.80	75.09	74.09	74.59	5,362,970	+0.02(+0.02%)
Apr 02, 2014	74.62	74.85	74.24	74.57	6,649,652	+0.09(+0.12%)
Apr 01, 2014	73.41	74.52	73.41	74.48	7,178,011	+1.37(+1.87%)
Mar 31, 2014	72.78	73.41	72.74	73.11	7,500,050	+0.99(+1.37%)
Mar 28, 2014	71.89	72.56	71.51	72.13	5,784,225	+0.47(+0.65%)
Mar 27, 2014	71.49	71.78	70.57	71.66	10,050,389	-0.13(-0.18%)
Mar 26, 2014	72.99	73.27	71.78	71.79	7,361,309	-0.85(-1.17%)
Mar 25, 2014	73.27	73.36	71.77	72.64	7,329,008	+0.05(+0.08%)
Mar 24, 2014	73.70	73.90	72.48	72.58	8,369,958	-0.79(-1.07%)
Mar 21, 2014	74.84	74.92	73.09	73.37	8,587,288	-0.42(-0.57%)
Mar 20, 2014	73.59	73.98	72.83	73.79	6,535,895	+0.26(+0.36%)
Mar 19, 2014	75.10	75.15	73.09	73.52	7,010,333	-1.34(-1.79%)
Mar 18, 2014	74.45	75.10	74.22	74.87	5,888,825	+0.55(+0.74%)
Mar 17, 2014	73.51	74.51	73.33	74.32	7,971,615	+1.21(+1.65%)
Mar 14, 2014	72.91	73.42	72.66	73.11	8,492,557	+0.13(+0.18%)
Mar 13, 2014	74.65	74.86	72.74	72.99	9,381,922	-1.32(-1.78%)
Mar 12, 2014	73.59	74.32	73.09	74.31	6,984,327	+0.30(+0.41%)
Mar 11, 2014	75.05	75.18	73.71	74.01	7,853,905	-0.84(-1.12%)
Mar 10, 2014	75.04	75.26	74.60	74.85	5,705,334	-0.22(-0.29%)
Mar 07, 2014	76.34	76.38	74.89	75.07	8,190,611	-1.03(-1.36%)
Mar 06, 2014	75.66	76.17	75.64	76.10	6,323,282	+0.60(+0.80%)
Mar 05, 2014	75.08	75.98	74.89	75.50	8,399,096	+0.89(+1.19%)
Mar 04, 2014	73.60	75.03	73.54	74.61	8,783,570	+2.05(+2.83%)

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.