Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	84.19	84.61	83.99	84.18	36,889	+0.38(+0.46%)
May 29, 2014	84.23	84.23	83.57	83.79	35,357	-0.33(-0.39%)
May 28, 2014	83.90	84.19	83.67	84.12	19,480	+0.63(+0.75%)
May 27, 2014	84.87	85.05	83.44	83.50	30,653	-0.85(-1.01%)
May 23, 2014	84.75	84.35	84.35	84.35	33,824	-0.63(-0.74%)
May 22, 2014	84.85	85.15	84.63	84.98	10,198	+0.54(+0.64%)
May 21, 2014	84.75	85.78	84.38	84.44	21,819	-0.59(-0.70%)
May 20, 2014	86.07	86.20	84.98	85.03	24,799	-0.52(-0.61%)
May 19, 2014	86.05	86.05	85.24	85.55	18,117	-0.09(-0.10%)
May 16, 2014	84.07	85.67	83.47	85.64	18,247	+1.48(+1.76%)
May 15, 2014	84.12	84.19	83.52	84.16	21,397	-0.29(-0.35%)
May 14, 2014	84.40	84.72	84.09	84.45	16,581	+0.03(+0.04%)
May 13, 2014	84.48	84.52	83.80	84.42	26,594	+0.29(+0.35%)
May 12, 2014	84.23	84.38	83.73	84.12	20,367	+0.60(+0.72%)
May 09, 2014	83.95	84.14	82.99	83.52	9,532	-0.02(-0.02%)
May 08, 2014	84.07	84.07	83.47	83.54	25,481	-0.36(-0.43%)
May 07, 2014	82.59	83.93	82.26	83.90	26,471	+1.79(+2.18%)
May 06, 2014	82.14	82.23	81.73	82.11	30,324	+0.31(+0.38%)
May 05, 2014	81.42	82.09	81.42	81.80	15,570	-0.09(-0.11%)
May 02, 2014	82.25	82.40	81.35	81.89	11,948	-0.15(-0.19%)
May 01, 2014	82.68	82.76	81.64	82.04	27,624	-0.05(-0.06%)
Apr 30, 2014	82.04	82.37	81.58	82.09	18,312	+0.29(+0.36%)
Apr 29, 2014	81.08	82.54	81.05	81.80	20,264	+0.67(+0.83%)
Apr 28, 2014	81.82	81.87	80.89	81.13	25,978	-0.41(-0.51%)
Apr 25, 2014	81.64	81.82	80.94	81.54	26,474	+0.34(+0.42%)
Apr 24, 2014	80.82	81.28	80.73	81.20	24,805	+0.71(+0.88%)
Apr 23, 2014	80.08	80.49	79.79	80.49	43,910	+0.55(+0.69%)
Apr 22, 2014	79.23	79.94	79.22	79.94	27,820	+0.71(+0.89%)
Apr 21, 2014	79.18	79.67	78.79	79.23	26,936	-0.02(-0.02%)
Apr 17, 2014	79.18	79.25	79.25	79.25	18,768	+0.05(+0.07%)
Apr 16, 2014	79.65	79.72	79.18	79.20	23,857	-0.26(-0.32%)
Apr 15, 2014	79.82	79.82	78.99	79.46	22,377	+0.10(+0.13%)
Apr 14, 2014	79.63	79.84	79.25	79.36	26,639	+0.45(+0.57%)
Apr 11, 2014	78.77	78.99	78.31	78.91	15,717	+0.46(+0.59%)
Apr 10, 2014	79.37	79.39	78.41	78.44	19,386	-0.77(-0.98%)
Apr 09, 2014	79.42	79.42	78.99	79.22	13,045	+0.26(+0.33%)
Apr 08, 2014	79.11	79.36	78.77	78.96	12,722	+0.10(+0.13%)
Apr 07, 2014	79.36	79.58	78.80	78.86	13,660	-0.34(-0.43%)
Apr 04, 2014	79.49	79.70	79.01	79.20	19,636	+0.22(+0.28%)
Apr 03, 2014	79.18	79.29	78.74	78.98	18,597	+0.12(+0.15%)
Apr 02, 2014	79.68	79.68	78.67	78.86	24,964	-0.64(-0.80%)
Apr 01, 2014	78.70	79.49	78.58	79.49	19,375	+0.67(+0.85%)
Mar 31, 2014	79.36	79.75	78.58	78.82	24,682	-0.50(-0.63%)
Mar 28, 2014	79.20	79.32	78.80	79.32	17,321	+0.55(+0.70%)
Mar 27, 2014	78.86	79.17	78.32	78.77	23,038	+0.21(+0.26%)
Mar 26, 2014	79.06	79.51	78.50	78.56	26,450	-0.72(-0.91%)
Mar 25, 2014	78.68	79.46	78.68	79.29	26,604	+0.53(+0.68%)
Mar 24, 2014	79.51	79.51	78.29	78.75	32,895	-0.52(-0.65%)
Mar 21, 2014	78.82	79.56	78.60	79.27	29,141	+0.95(+1.21%)
Mar 20, 2014	78.48	78.99	77.48	78.32	36,933	-0.36(-0.46%)
Mar 19, 2014	79.17	79.87	78.31	78.68	28,573	-0.50(-0.63%)
Mar 18, 2014	79.34	79.80	78.86	79.18	28,004	-0.07(-0.09%)
Mar 17, 2014	79.53	79.72	78.65	79.25	39,385	+0.26(+0.33%)
Mar 14, 2014	78.43	79.30	77.79	78.99	34,736	+0.24(+0.31%)
Mar 13, 2014	79.41	79.56	77.93	78.75	25,474	-0.24(-0.30%)
Mar 12, 2014	79.36	79.77	78.78	78.99	39,359	-0.84(-1.06%)
Mar 11, 2014	80.01	80.56	79.67	79.84	30,304	-0.41(-0.51%)
Mar 10, 2014	79.41	80.87	79.25	80.25	34,923	+0.41(+0.52%)
Mar 07, 2014	79.89	80.03	79.34	79.84	17,830	+0.38(+0.48%)
Mar 06, 2014	79.82	79.84	79.28	79.46	35,413	-0.02(-0.02%)
Mar 05, 2014	79.08	79.58	78.73	79.48	20,464	+0.40(+0.50%)
Mar 04, 2014	78.53	79.17	78.34	79.08	21,954	+1.14(+1.46%)

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.