Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	77.87	78.27	77.55	77.81	1,335,176	-0.30(-0.39%)
May 29, 2014	76.65	78.18	76.65	78.11	1,429,935	+1.81(+2.37%)
May 28, 2014	76.04	76.38	75.81	76.31	741,805	+0.14(+0.18%)
May 27, 2014	75.48	76.31	75.48	76.17	691,500	+1.00(+1.33%)
May 23, 2014	74.88	75.17	75.17	75.17	330,308	+0.26(+0.34%)
May 22, 2014	74.93	75.06	74.31	74.91	340,335	-0.20(-0.27%)
May 21, 2014	74.53	75.18	74.20	75.12	732,633	+0.74(+1.00%)
May 20, 2014	74.39	74.69	74.25	74.37	703,705	-0.16(-0.21%)
May 19, 2014	74.56	74.73	74.34	74.53	529,293	-0.21(-0.28%)
May 16, 2014	74.04	74.77	73.94	74.75	604,951	+0.80(+1.08%)
May 15, 2014	74.56	74.76	73.79	73.95	638,421	-0.82(-1.10%)
May 14, 2014	75.92	75.92	74.75	74.77	710,615	-0.93(-1.23%)
May 13, 2014	75.83	75.83	75.10	75.70	598,014	-0.16(-0.21%)
May 12, 2014	75.70	75.90	75.20	75.86	834,247	+0.35(+0.46%)
May 09, 2014	74.69	75.53	74.38	75.51	715,783	+0.72(+0.97%)
May 08, 2014	74.36	75.50	74.33	74.79	940,343	+0.44(+0.59%)
May 07, 2014	73.02	74.39	73.02	74.35	1,039,497	+1.63(+2.24%)
May 06, 2014	73.18	73.31	72.66	72.72	521,173	-0.57(-0.77%)
May 05, 2014	72.79	73.30	72.42	73.29	441,787	+0.20(+0.27%)
May 02, 2014	73.36	73.39	72.81	73.09	404,209	-0.17(-0.24%)
May 01, 2014	72.99	73.31	72.30	73.27	603,843	+0.37(+0.51%)
Apr 30, 2014	72.87	73.10	72.44	72.90	768,363	-0.04(-0.05%)
Apr 29, 2014	73.61	73.85	72.88	72.93	673,394	-0.55(-0.75%)
Apr 28, 2014	72.51	73.58	72.41	73.48	773,975	+1.09(+1.50%)
Apr 25, 2014	73.03	73.15	72.26	72.40	538,160	-0.73(-1.00%)
Apr 24, 2014	72.79	73.19	72.29	73.13	812,426	+0.43(+0.59%)
Apr 23, 2014	73.02	73.22	72.65	72.70	527,006	-0.38(-0.53%)
Apr 22, 2014	72.99	73.21	72.78	73.09	584,620	+0.15(+0.21%)
Apr 21, 2014	72.94	73.04	72.41	72.93	407,196	+0.02(+0.03%)
Apr 17, 2014	72.82	72.91	72.91	72.91	568,831	-0.10(-0.13%)
Apr 16, 2014	72.38	73.06	72.02	73.01	692,575	+1.32(+1.84%)
Apr 15, 2014	72.20	72.20	71.24	71.69	640,434	-0.23(-0.33%)
Apr 14, 2014	71.69	72.25	71.22	71.92	763,695	+0.80(+1.12%)
Apr 11, 2014	71.63	72.38	70.97	71.12	1,023,030	-0.88(-1.23%)
Apr 10, 2014	73.31	73.64	72.00	72.01	713,650	-1.30(-1.78%)
Apr 09, 2014	73.33	73.42	72.93	73.31	796,184	+0.09(+0.12%)
Apr 08, 2014	73.83	73.88	72.78	73.22	986,153	-0.60(-0.81%)
Apr 07, 2014	73.48	74.31	73.48	73.82	1,182,267	+0.26(+0.36%)
Apr 04, 2014	73.94	74.16	73.42	73.55	816,919	-0.26(-0.36%)
Apr 03, 2014	73.50	73.91	73.27	73.82	621,683	+0.08(+0.11%)
Apr 02, 2014	73.24	73.82	72.86	73.73	759,593	+0.49(+0.67%)
Apr 01, 2014	73.35	73.51	72.77	73.24	984,452	-0.08(-0.10%)
Mar 31, 2014	73.04	73.33	72.51	73.32	1,049,595	+0.57(+0.79%)
Mar 28, 2014	72.84	73.01	72.55	72.75	456,779	+0.31(+0.43%)
Mar 27, 2014	72.47	72.75	72.08	72.44	662,657	+0.11(+0.15%)
Mar 26, 2014	72.47	72.84	71.99	72.33	603,199	-0.01(-0.01%)
Mar 25, 2014	72.36	73.08	72.17	72.34	658,380	-0.20(-0.28%)
Mar 24, 2014	72.73	73.25	72.29	72.54	881,341	+0.14(+0.20%)
Mar 21, 2014	73.60	73.71	72.29	72.40	1,609,441	-0.51(-0.70%)
Mar 20, 2014	72.15	72.97	71.92	72.91	828,497	+0.42(+0.58%)
Mar 19, 2014	73.56	73.56	71.97	72.49	892,018	-1.19(-1.62%)
Mar 18, 2014	72.47	73.87	72.40	73.68	1,070,170	+1.21(+1.66%)
Mar 17, 2014	72.80	73.01	72.37	72.47	705,334	-0.05(-0.06%)
Mar 14, 2014	72.58	73.03	72.44	72.52	1,396,260	-0.61(-0.84%)
Mar 13, 2014	74.22	74.22	72.94	73.13	795,149	-0.75(-1.01%)
Mar 12, 2014	72.47	73.91	72.44	73.88	1,012,348	+1.08(+1.48%)
Mar 11, 2014	73.26	73.42	72.60	72.80	1,125,325	-0.50(-0.68%)
Mar 10, 2014	73.39	73.65	72.99	73.30	613,593	-0.25(-0.34%)
Mar 07, 2014	73.96	73.96	73.03	73.55	813,961	-0.07(-0.09%)
Mar 06, 2014	74.17	74.39	73.56	73.61	1,054,109	-0.60(-0.81%)
Mar 05, 2014	74.77	74.90	74.08	74.22	956,522	-0.63(-0.85%)
Mar 04, 2014	75.39	75.86	74.66	74.85	1,532,084	+0.17(+0.22%)

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.