Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	77.11	77.42	76.92	77.25	520,344	+0.25(+0.32%)
May 29, 2014	77.28	77.59	76.68	77.00	373,290	+0.04(+0.05%)
May 28, 2014	77.09	77.35	76.60	76.96	518,012	-0.48(-0.62%)
May 27, 2014	79.30	79.32	77.01	77.44	505,448	+0.69(+0.90%)
May 23, 2014	76.01	76.75	76.75	76.75	413,600	+0.68(+0.89%)
May 22, 2014	76.00	76.16	75.73	76.07	161,006	+0.35(+0.46%)
May 21, 2014	75.45	76.06	75.43	75.72	338,653	+0.48(+0.64%)
May 20, 2014	75.20	75.52	75.03	75.24	606,670	-0.17(-0.23%)
May 19, 2014	74.91	75.53	74.77	75.41	288,718	+0.17(+0.23%)
May 16, 2014	74.78	75.28	74.41	75.24	562,545	+0.35(+0.47%)
May 15, 2014	75.17	75.37	74.32	74.89	554,906	-0.68(-0.90%)
May 14, 2014	75.88	76.22	75.43	75.57	1,402,860	-0.32(-0.42%)
May 13, 2014	75.75	76.13	75.49	75.89	559,436	+0.04(+0.05%)
May 12, 2014	75.13	75.95	75.08	75.85	364,257	+1.01(+1.35%)
May 09, 2014	74.61	74.92	74.17	74.84	438,137	-0.10(-0.13%)
May 08, 2014	74.70	75.43	74.53	74.94	554,946	+0.07(+0.09%)
May 07, 2014	73.91	74.89	73.76	74.87	905,931	+1.16(+1.57%)
May 06, 2014	73.67	74.19	73.32	73.71	582,138	+0.16(+0.22%)
May 05, 2014	73.13	73.68	72.74	73.55	480,886	+0.18(+0.25%)
May 02, 2014	73.55	74.11	73.22	73.37	727,043	-0.11(-0.15%)
May 01, 2014	73.34	74.10	73.02	73.48	767,359	-0.04(-0.05%)
Apr 30, 2014	72.77	73.56	72.72	73.52	793,237	+0.88(+1.21%)
Apr 29, 2014	73.06	73.48	71.99	72.64	574,828	+1.26(+1.77%)
Apr 28, 2014	72.03	72.48	70.71	71.38	884,796	-0.24(-0.34%)
Apr 25, 2014	72.01	72.19	71.35	71.62	448,286	-0.52(-0.72%)
Apr 24, 2014	73.02	73.27	71.60	72.14	497,920	-0.62(-0.85%)
Apr 23, 2014	72.90	73.08	72.34	72.76	301,432	+0.01(+0.01%)
Apr 22, 2014	72.46	73.26	72.46	72.75	385,638	+0.38(+0.53%)
Apr 21, 2014	72.55	72.92	71.90	72.37	332,525	+0.15(+0.21%)
Apr 17, 2014	71.39	72.22	72.22	72.22	423,800	+0.81(+1.13%)
Apr 16, 2014	70.93	71.42	70.64	71.41	299,040	+0.94(+1.33%)
Apr 15, 2014	69.69	70.57	69.02	70.47	566,047	+1.13(+1.63%)
Apr 14, 2014	70.00	70.20	68.63	69.34	485,868	-0.24(-0.34%)
Apr 11, 2014	69.67	70.86	69.37	69.58	479,614	-0.33(-0.47%)
Apr 10, 2014	72.20	72.38	69.91	69.91	551,534	-2.43(-3.36%)
Apr 09, 2014	71.67	72.38	71.45	72.34	458,916	+0.88(+1.23%)
Apr 08, 2014	71.25	71.58	70.39	71.46	479,893	+0.11(+0.15%)
Apr 07, 2014	72.36	72.55	70.90	71.35	550,844	-1.08(-1.49%)
Apr 04, 2014	74.61	74.79	72.26	72.43	772,964	-1.76(-2.37%)
Apr 03, 2014	75.03	75.26	73.30	74.19	726,952	-0.68(-0.91%)
Apr 02, 2014	73.83	75.20	73.76	74.87	491,703	+1.05(+1.42%)
Apr 01, 2014	73.25	73.96	73.06	73.82	623,967	+0.66(+0.90%)
Mar 31, 2014	73.30	73.83	72.94	73.16	579,030	+1.28(+1.78%)
Mar 28, 2014	72.22	72.80	71.78	71.88	287,899	-0.08(-0.11%)
Mar 27, 2014	72.29	73.01	71.84	71.96	434,422	-0.33(-0.46%)
Mar 26, 2014	73.66	73.92	72.29	72.29	567,197	-0.88(-1.20%)
Mar 25, 2014	73.42	73.65	72.67	73.17	536,279	+0.54(+0.74%)
Mar 24, 2014	73.84	73.87	72.47	72.63	441,602	-0.92(-1.25%)
Mar 21, 2014	75.11	75.20	73.46	73.55	1,461,844	-0.75(-1.01%)
Mar 20, 2014	73.93	74.49	73.64	74.30	495,351	+0.24(+0.32%)
Mar 19, 2014	73.87	74.90	73.54	74.06	472,289	+0.15(+0.20%)
Mar 18, 2014	73.57	74.24	73.32	73.91	337,860	+0.32(+0.43%)
Mar 17, 2014	72.28	73.82	72.20	73.59	515,010	+1.03(+1.42%)
Mar 14, 2014	73.06	73.58	72.51	72.56	690,874	-0.68(-0.93%)
Mar 13, 2014	74.37	74.66	73.01	73.24	760,822	-0.90(-1.21%)
Mar 12, 2014	73.98	74.25	73.61	74.14	742,855	-0.48(-0.64%)
Mar 11, 2014	75.03	75.33	74.41	74.62	475,629	-0.41(-0.55%)
Mar 10, 2014	74.51	75.20	74.02	75.03	525,862	+0.31(+0.41%)
Mar 07, 2014	74.50	75.14	74.37	74.72	477,036	-0.09(-0.12%)
Mar 06, 2014	74.70	75.09	74.49	74.81	703,879	+0.25(+0.34%)
Mar 05, 2014	74.75	75.07	74.31	74.56	331,871	-0.14(-0.19%)
Mar 04, 2014	74.71	75.30	74.34	74.70	531,360	+0.91(+1.23%)

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.