Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014		85.80	85.80	85.80	135	+1.70(+2.02%)
May 28, 2014		84.10	84.10	84.10	177	+1.80(+2.19%)
May 21, 2014		82.30	82.30	82.30	139	-0.65(-0.78%)
May 20, 2014	83.21	84.17	82.95	82.95	1,710	-2.35(-2.75%)
May 16, 2014	85.30	85.30	85.30	85.30	78	+0.45(+0.53%)
May 15, 2014	84.85	84.85	84.85	84.85	188	-1.79(-2.07%)
May 14, 2014	86.85	86.85	86.64	86.64	607	+1.29(+1.51%)
May 13, 2014	85.35	85.35	85.35	85.35	193	+0.05(+0.06%)
May 09, 2014		85.30	85.30	85.30	120	+0.70(+0.83%)
May 08, 2014	85.39	85.39	84.60	84.60	1,016	-4.25(-4.78%)
May 01, 2014	88.85	88.85	88.85	88.85	104	+3.55(+4.16%)
Apr 29, 2014		85.30	85.30	85.30	12	+0.90(+1.07%)
Apr 28, 2014	84.40	84.40	84.40	84.40	193	-0.94(-1.10%)
Apr 24, 2014		85.34	85.34	85.34	40	-3.16(-3.57%)
Apr 21, 2014		88.50	88.50	88.50	29	+0.95(+1.09%)
Apr 17, 2014		87.55	87.55	87.55	0	-1.85(-2.07%)
Apr 16, 2014	89.40	89.40	89.40	89.40	742	+0.80(+0.90%)
Apr 10, 2014		88.60	88.60	88.60	102	-2.00(-2.21%)
Apr 08, 2014		90.60	90.60	90.60	22,461	-1.68(-1.82%)
Apr 04, 2014		92.28	92.28	92.28	140	-1.47(-1.57%)
Apr 02, 2014		93.75	93.75	93.75	39	-1.25(-1.32%)
Apr 01, 2014	95.00	95.00	95.00	95.00	253	+0.20(+0.21%)
Mar 31, 2014	94.80	94.80	94.80	94.80	226	-0.10(-0.11%)
Mar 28, 2014	95.05	95.05	94.90	94.90	0	-0.15(-0.16%)
Mar 27, 2014	95.05	95.05	95.05	95.05	223	+0.45(+0.48%)
Mar 26, 2014	95.00	95.00	94.60	94.60	648	+0.60(+0.64%)
Mar 24, 2014		94.00	94.00	94.00	241	+4.12(+4.58%)
Mar 21, 2014	90.00	90.00	89.88	89.88	0	+1.48(+1.67%)
Mar 18, 2014	88.40	88.40	88.40	88.40	189	-1.35(-1.50%)
Mar 17, 2014	89.80	89.80	89.75	89.75	485	+0.16(+0.18%)
Mar 14, 2014	90.00	90.00	89.59	89.59	0	-1.91(-2.09%)
Mar 13, 2014	92.27	92.27	91.50	91.50	870	-3.30(-3.48%)
Mar 11, 2014		94.80	94.80	94.80	0	-0.40(-0.42%)
Mar 07, 2014		95.20	95.20	95.20	0	+0.00(+0.00%)
Mar 06, 2014	96.05	96.05	95.20	95.20	572	-0.15(-0.16%)
Feb 28, 2014		95.35	95.35	95.35	95	+2.08(+2.23%)
Feb 24, 2014		93.27	93.27	93.27	0	+0.27(+0.29%)
Feb 21, 2014	93.10	93.10	93.00	93.00	0	+0.85(+0.92%)
Feb 20, 2014	92.01	92.20	91.93	92.15	726	-0.77(-0.83%)
Feb 19, 2014	93.35	93.35	92.92	92.92	320	-0.96(-1.02%)
Feb 18, 2014	93.88	93.88	93.88	93.88	150	+2.88(+3.16%)
Feb 13, 2014		91.00	91.00	91.00	0	-1.40(-1.52%)
Feb 12, 2014	92.40	92.40	92.40	92.40	300	+5.35(+6.15%)
Feb 07, 2014		87.05	87.05	87.05	0	-0.70(-0.80%)
Feb 05, 2014		87.75	87.75	87.75	4	-7.95(-8.31%)
Jan 29, 2014		95.70	95.70	95.70	93	-0.92(-0.95%)
Jan 28, 2014	96.62	96.62	96.62	96.62	534	-0.28(-0.29%)
Jan 27, 2014	97.15	97.32	96.90	96.90	476	-0.95(-0.97%)
Jan 23, 2014		97.85	97.85	97.85	0	-0.35(-0.36%)
Jan 21, 2014		98.20	98.20	98.20	100	+1.20(+1.24%)
Jan 17, 2014		97.00	97.00	97.00	0	+0.40(+0.41%)
Jan 15, 2014	96.60	96.60	96.60	96.60	182	+3.40(+3.65%)
Jan 14, 2014	93.20	93.20	93.20	93.20	356	-0.80(-0.85%)
Jan 13, 2014	94.00	94.00	94.00	94.00	121	-0.35(-0.37%)
Jan 10, 2014	94.34	94.35	94.34	94.35	563	+0.35(+0.37%)
Jan 09, 2014	94.00	94.00	94.00	94.00	934	+3.05(+3.35%)
Jan 08, 2014	90.58	91.00	90.58	90.95	536	+1.15(+1.28%)
Jan 07, 2014	89.80	89.80	89.80	89.80	232	+0.65(+0.73%)
Jan 06, 2014	89.35	89.35	89.15	89.15	626	+0.15(+0.17%)
Jan 03, 2014	89.00	89.00	89.00	89.00	0	+0.22(+0.25%)
Jan 02, 2014	88.78	88.78	88.78	88.78	403	+0.00(+0.00%)
Dec 30, 2013		88.78	88.78	88.78	0	+0.48(+0.54%)
Dec 27, 2013	88.30	88.30	88.30	88.30	0	+0.10(+0.11%)
Dec 26, 2013	88.20	88.20	88.20	88.20	384	+0.75(+0.86%)
Dec 24, 2013	87.45	87.45	87.45	87.45	447	+0.11(+0.13%)
Dec 23, 2013	87.34	87.34	87.34	87.34	441	+0.44(+0.51%)
Dec 19, 2013	86.90	86.90	86.90	86.90	110	-0.30(-0.34%)
Dec 18, 2013	87.20	87.20	87.20	87.20	438	+0.93(+1.08%)
Dec 17, 2013	86.51	86.51	86.27	86.27	430	-0.78(-0.90%)
Dec 16, 2013	87.05	87.05	87.05	87.05	643	+0.15(+0.17%)
Dec 13, 2013	87.15	87.15	86.85	86.90	0	-0.76(-0.87%)
Dec 12, 2013	88.20	88.20	87.66	87.66	641	+0.56(+0.64%)
Dec 10, 2013	87.10	87.10	87.10	87.10	118	+0.73(+0.85%)
Dec 09, 2013	86.95	86.95	86.37	86.37	342	+0.08(+0.09%)
Dec 06, 2013	86.55	87.22	86.29	86.29	480	+1.15(+1.35%)
Dec 05, 2013	85.65	85.65	85.14	85.14	1,016	-0.07(-0.08%)
Dec 04, 2013	85.21	85.21	85.21	85.21	118	+0.41(+0.48%)
Dec 03, 2013	85.07	85.07	84.70	84.80	435	-0.89(-1.04%)
Dec 02, 2013	85.69	85.69	85.69	85.69	100	-1.28(-1.47%)
Nov 29, 2013	86.97	86.97	86.97	86.97	281	+0.77(+0.89%)
Nov 27, 2013	86.19	86.20	86.19	86.20	344	+2.00(+2.38%)
Nov 26, 2013	84.80	84.80	84.20	84.20	1,533	-0.06(-0.07%)
Nov 25, 2013	84.34	84.34	84.26	84.26	341	-0.54(-0.64%)
Nov 22, 2013	84.80	84.80	84.80	84.80	700	+1.80(+2.17%)
Nov 20, 2013		83.00	83.00	83.00	0	+1.70(+2.09%)
Nov 19, 2013	81.30	81.30	81.30	81.30	203	-0.25(-0.31%)
Nov 18, 2013	81.55	81.55	81.55	81.55	203	+0.85(+1.05%)
Nov 14, 2013		80.70	80.70	80.70	0	+1.10(+1.38%)
Nov 13, 2013	79.87	79.87	79.50	79.60	1,018	-0.35(-0.44%)
Nov 12, 2013	79.95	79.95	79.95	79.95	258	-0.50(-0.62%)
Nov 11, 2013	80.45	80.45	80.45	80.45	666	+0.25(+0.31%)
Nov 08, 2013	79.70	80.20	79.70	80.20	1,559	-0.10(-0.12%)
Nov 07, 2013	80.59	80.59	80.30	80.30	692	-0.75(-0.93%)
Nov 06, 2013	81.05	81.05	81.02	81.05	1,029	+1.00(+1.25%)
Nov 05, 2013	79.20	80.05	79.20	80.05	1,208	+0.35(+0.44%)
Nov 01, 2013		79.70	79.70	79.70	0	-1.33(-1.64%)
Oct 31, 2013	80.71	81.03	80.71	81.03	202	+0.48(+0.60%)
Oct 30, 2013	80.55	80.55	80.55	80.55	100	+0.60(+0.75%)
Oct 29, 2013	79.80	79.95	79.80	79.95	462	-0.55(-0.68%)
Oct 28, 2013	80.50	80.50	80.50	80.50	159	+0.15(+0.19%)
Oct 25, 2013	80.35	80.35	80.35	80.35	125	-3.40(-4.06%)
Oct 24, 2013	79.58	84.00	79.58	83.75	2,601	+3.56(+4.44%)
Oct 22, 2013		80.19	80.19	80.19	0	+2.19(+2.81%)
Oct 21, 2013	78.00	78.00	78.00	78.00	251	+0.05(+0.06%)
Oct 18, 2013	77.95	77.95	77.95	77.95	100	+0.40(+0.52%)
Oct 17, 2013	77.60	77.60	77.55	77.55	461	+0.55(+0.71%)
Oct 14, 2013		77.00	77.00	77.00	0	+1.55(+2.05%)
Oct 10, 2013		75.45	75.45	75.45	0	-0.50(-0.66%)
Oct 09, 2013	75.90	75.95	75.90	75.95	1,000	+0.95(+1.27%)
Oct 08, 2013	74.80	75.00	74.80	75.00	466	-1.60(-2.09%)
Oct 04, 2013		76.60	76.60	76.60	0	+0.80(+1.06%)
Oct 02, 2013		75.80	75.80	75.80	0	-0.76(-0.99%)
Sep 30, 2013		76.56	76.56	76.56	0	+0.11(+0.14%)
Sep 27, 2013	76.45	76.45	76.45	76.45	420	+0.13(+0.17%)
Sep 26, 2013	76.32	76.32	76.32	76.32	100	+0.12(+0.16%)
Sep 25, 2013	76.20	76.20	76.20	76.20	564	+3.86(+5.34%)
Sep 23, 2013		72.34	72.34	72.34	0	+0.04(+0.06%)
Sep 20, 2013	72.86	72.86	72.30	72.30	8,018	-2.34(-3.14%)
Sep 19, 2013	74.77	74.77	74.64	74.64	863	+0.64(+0.86%)
Sep 18, 2013	73.00	74.00	73.00	74.00	200	+2.30(+3.21%)
Sep 17, 2013	71.80	71.80	71.35	71.70	522	+2.25(+3.24%)
Sep 13, 2013	69.45	69.45	69.45	69.45	0	-0.91(-1.29%)
Sep 11, 2013		70.36	70.36	70.36	0	-0.19(-0.28%)
Sep 05, 2013		70.55	70.55	70.55	0	+0.75(+1.07%)
Sep 04, 2013	69.80	69.80	69.80	69.80	370	-2.65(-3.66%)
Aug 29, 2013		72.45	72.45	72.45	0	+0.50(+0.69%)
Aug 28, 2013	71.98	71.98	71.95	71.95	257	+1.95(+2.79%)
Aug 21, 2013		70.00	70.00	70.00	0	-0.75(-1.06%)
Aug 20, 2013	70.75	70.75	70.75	70.75	100	-0.86(-1.20%)
Aug 19, 2013	71.60	71.61	71.60	71.61	690	-1.19(-1.63%)
Aug 16, 2013	72.80	72.80	72.80	72.80	998	-1.15(-1.56%)
Aug 15, 2013	73.25	74.00	73.25	73.95	2,142	+0.15(+0.20%)
Aug 14, 2013	73.50	73.80	73.50	73.80	374	+1.20(+1.65%)
Aug 13, 2013	72.60	72.60	72.60	72.60	133	+1.51(+2.12%)
Aug 12, 2013	71.40	71.40	71.05	71.09	766	-1.50(-2.07%)
Aug 08, 2013		72.59	72.59	72.59	0	-0.96(-1.31%)
Aug 07, 2013	73.55	73.55	73.55	73.55	100	+0.15(+0.20%)
Aug 06, 2013	73.30	73.40	73.30	73.40	633	+0.55(+0.75%)
Aug 05, 2013	72.80	73.69	72.80	72.85	1,528	-0.75(-1.02%)
Aug 02, 2013	73.60	73.60	73.60	73.60	207	+5.10(+7.45%)
Jul 29, 2013		68.50	68.50	68.50	0	-2.03(-2.88%)
Jul 26, 2013	70.53	70.53	70.53	70.53	758	+0.83(+1.19%)
Jul 22, 2013		69.70	69.70	69.70	0	-3.30(-4.52%)
Jul 19, 2013	73.00	73.00	73.00	73.00	100	-0.70(-0.95%)
Jul 18, 2013	73.61	74.00	72.00	73.70	1,417	-0.20(-0.27%)
Jul 17, 2013	74.55	74.55	73.90	73.90	400	-4.15(-5.32%)
Jul 15, 2013	78.05	78.05	78.05	78.05	0	-0.55(-0.70%)
Jul 12, 2013	78.60	78.60	78.60	78.60	253	-0.88(-1.11%)
Jul 10, 2013		79.48	79.48	79.48	0	+1.28(+1.64%)
Jul 09, 2013	78.20	78.20	78.20	78.20	100	-0.15(-0.19%)
Jul 08, 2013	78.44	78.44	78.35	78.35	500	-0.70(-0.89%)
Jul 05, 2013	79.10	79.10	79.05	79.05	357	+0.05(+0.06%)
Jul 03, 2013	79.00	79.00	79.00	79.00	400	-0.10(-0.13%)
Jul 02, 2013	79.10	79.10	79.10	79.10	878	+1.85(+2.39%)
Jul 01, 2013	77.25	77.25	77.25	77.25	100	+2.65(+3.55%)
Jun 27, 2013	74.60	74.60	74.60	74.60	0	+0.88(+1.19%)
Jun 26, 2013	73.72	73.72	73.72	73.72	100	-2.48(-3.25%)
Jun 25, 2013	76.15	76.20	76.15	76.20	1,218	+1.32(+1.76%)
Jun 24, 2013	74.35	74.88	74.35	74.88	1,467	-0.42(-0.56%)
Jun 21, 2013	75.75	75.75	75.30	75.30	220	+1.90(+2.59%)
Jun 20, 2013	73.80	73.80	73.40	73.40	246	-3.70(-4.80%)
Jun 19, 2013	78.05	78.05	77.10	77.10	438	-1.35(-1.72%)
Jun 18, 2013	78.45	78.45	78.45	78.45	100	+1.45(+1.88%)
Jun 17, 2013	77.02	77.02	77.00	77.00	200	+2.60(+3.49%)
Jun 14, 2013	73.80	74.40	73.80	74.40	444	-3.44(-4.42%)
Jun 12, 2013	77.84	77.84	77.84	77.84	0	-2.56(-3.18%)
Jun 10, 2013	80.40	80.40	80.40	80.40	0	+0.40(+0.50%)
Jun 07, 2013	77.61	80.00	77.61	80.00	5,175	+1.50(+1.91%)
Jun 06, 2013	78.40	78.50	78.20	78.50	1,425	-6.65(-7.81%)

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.