Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	79.85	79.85	78.64	79.61	591,657	+0.10(+0.13%)
May 29, 2014	79.31	79.64	77.86	79.50	428,919	+0.83(+1.05%)
May 28, 2014	78.62	79.01	77.55	78.68	511,968	-0.15(-0.19%)
May 27, 2014	78.06	79.70	78.06	78.82	428,067	+0.77(+0.98%)
May 23, 2014	76.09	78.06	78.06	78.06	1,677,600	+2.36(+3.11%)
May 22, 2014	74.94	75.87	74.61	75.70	290,184	+0.72(+0.96%)
May 21, 2014	75.80	76.67	74.54	74.98	369,969	-0.77(-1.01%)
May 20, 2014	77.00	78.11	74.55	75.74	693,774	-1.32(-1.71%)
May 19, 2014	74.09	77.12	73.57	77.06	560,433	+2.33(+3.12%)
May 16, 2014	74.80	75.30	73.53	74.73	672,258	-0.16(-0.21%)
May 15, 2014	73.05	75.00	72.06	74.89	874,542	+2.37(+3.27%)
May 14, 2014	75.33	75.50	72.42	72.52	548,208	-2.95(-3.91%)
May 13, 2014	76.58	78.39	74.99	75.47	493,767	-0.97(-1.26%)
May 12, 2014	77.03	78.33	72.60	76.44	1,414,437	-0.53(-0.68%)
May 09, 2014	82.38	82.38	76.30	76.96	1,035,327	-6.53(-7.82%)
May 08, 2014	81.66	86.16	75.82	83.49	1,863,546	+0.57(+0.69%)
May 07, 2014	83.05	84.62	81.75	82.92	611,514	-0.38(-0.46%)
May 06, 2014	85.20	85.55	82.74	83.30	464,922	-2.64(-3.07%)
May 05, 2014	85.33	86.70	85.26	85.94	329,871	+0.14(+0.17%)
May 02, 2014	85.11	86.85	84.46	85.80	506,508	+1.08(+1.28%)
May 01, 2014	83.88	85.51	83.42	84.72	392,829	+0.56(+0.66%)
Apr 30, 2014	83.30	84.72	82.45	84.16	275,355	+0.91(+1.10%)
Apr 29, 2014	83.65	84.39	82.15	83.25	234,720	-0.30(-0.36%)
Apr 28, 2014	84.40	86.22	81.68	83.54	448,908	-0.66(-0.78%)
Apr 25, 2014	85.06	87.16	83.60	84.20	531,321	-1.44(-1.69%)
Apr 24, 2014	86.67	86.93	84.97	85.65	207,348	-0.40(-0.47%)
Apr 23, 2014	87.06	87.31	84.55	86.05	310,239	-1.19(-1.36%)
Apr 22, 2014	87.13	88.19	86.71	87.24	232,080	+0.02(+0.02%)
Apr 21, 2014	88.06	88.77	86.13	87.22	379,659	-0.71(-0.80%)
Apr 17, 2014	88.20	87.92	87.92	87.92	1,103,400	-0.28(-0.32%)
Apr 16, 2014	85.94	88.67	85.94	88.20	399,015	+2.67(+3.12%)
Apr 15, 2014	84.08	86.21	83.34	85.53	548,835	+1.93(+2.30%)
Apr 14, 2014	84.18	84.31	82.07	83.61	549,021	+0.41(+0.49%)
Apr 11, 2014	82.03	84.62	81.69	83.20	395,379	-0.58(-0.70%)
Apr 10, 2014	87.26	87.26	83.50	83.78	341,052	-3.64(-4.16%)
Apr 09, 2014	85.66	87.71	85.66	87.42	256,866	+2.26(+2.66%)
Apr 08, 2014	84.09	85.28	83.08	85.16	613,500	+1.07(+1.27%)
Apr 07, 2014	84.81	84.90	83.38	84.09	523,149	-1.52(-1.78%)
Apr 04, 2014	89.18	90.16	85.26	85.61	424,611	-3.01(-3.39%)
Apr 03, 2014	91.03	91.48	88.59	88.62	371,724	-2.22(-2.44%)
Apr 02, 2014	91.86	92.15	90.07	90.84	383,982	-0.53(-0.58%)
Apr 01, 2014	88.24	92.02	87.26	91.37	689,214	+3.30(+3.75%)
Mar 31, 2014	87.22	88.33	86.41	88.07	342,153	+1.60(+1.85%)
Mar 28, 2014	86.78	88.38	86.12	86.47	305,817	-0.43(-0.50%)
Mar 27, 2014	86.46	87.32	85.45	86.90	576,984	+0.51(+0.59%)
Mar 26, 2014	90.11	90.53	86.38	86.39	416,808	-2.78(-3.12%)
Mar 25, 2014	90.26	91.64	88.81	89.17	428,562	-0.20(-0.22%)
Mar 24, 2014	92.53	92.63	89.00	89.36	714,069	-2.95(-3.20%)
Mar 21, 2014	92.68	93.78	92.08	92.31	575,847	-0.08(-0.08%)
Mar 20, 2014	93.09	93.71	92.15	92.39	252,990	-1.20(-1.29%)
Mar 19, 2014	94.47	95.16	92.59	93.59	230,127	-1.10(-1.17%)
Mar 18, 2014	95.85	96.67	94.34	94.70	333,441	-1.14(-1.19%)
Mar 17, 2014	96.08	97.66	95.60	95.83	271,929	+0.73(+0.77%)
Mar 14, 2014	93.70	96.12	93.44	95.10	449,997	+1.19(+1.27%)
Mar 13, 2014	93.55	94.91	93.26	93.91	473,493	+0.80(+0.86%)
Mar 12, 2014	92.37	93.11	91.24	93.11	262,029	+0.22(+0.24%)
Mar 11, 2014	94.98	95.44	92.32	92.88	300,015	-2.26(-2.37%)
Mar 10, 2014	95.67	96.11	94.29	95.14	222,978	-0.68(-0.71%)
Mar 07, 2014	96.31	96.35	95.03	95.82	292,443	+0.30(+0.32%)
Mar 06, 2014	94.77	96.44	93.67	95.52	304,728	+0.45(+0.48%)
Mar 05, 2014	96.45	97.31	94.17	95.07	427,719	-1.52(-1.57%)
Mar 04, 2014	97.67	99.96	95.41	96.58	861,207	+0.26(+0.27%)

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.