Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	81.32	81.39	80.54	80.96	2,993,923	-0.67(-0.82%)
May 29, 2014	80.67	81.66	80.35	81.63	3,350,010	+1.13(+1.41%)
May 28, 2014	80.24	80.83	79.89	80.49	3,299,021	+0.35(+0.44%)
May 27, 2014	79.92	80.33	79.39	80.14	2,708,317	+0.58(+0.73%)
May 23, 2014	79.50	79.56	79.56	79.56	3,312,738	-0.24(-0.30%)
May 22, 2014	79.81	80.48	79.23	79.80	2,362,393	+0.09(+0.12%)
May 21, 2014	78.59	79.86	78.15	79.71	2,322,198	+1.74(+2.23%)
May 20, 2014	78.22	78.78	77.65	77.97	2,529,331	-0.31(-0.40%)
May 19, 2014	78.44	79.09	78.02	78.28	2,394,805	-0.15(-0.20%)
May 16, 2014	78.49	78.73	77.55	78.44	3,719,556	-0.18(-0.23%)
May 15, 2014	79.56	79.57	77.71	78.62	3,408,250	-0.89(-1.12%)
May 14, 2014	80.65	80.72	79.48	79.51	3,155,645	-0.97(-1.21%)
May 13, 2014	80.03	80.73	79.64	80.48	4,477,249	+1.17(+1.48%)
May 12, 2014	78.49	79.38	78.04	79.31	4,379,395	+1.04(+1.33%)
May 09, 2014	78.05	78.28	77.01	78.27	4,847,842	+0.42(+0.54%)
May 08, 2014	79.61	80.01	77.76	77.85	4,265,145	-2.34(-2.92%)
May 07, 2014	80.05	80.69	78.54	80.19	7,454,843	+0.89(+1.12%)
May 06, 2014	78.67	81.50	77.93	79.30	11,055,978	+3.35(+4.41%)
May 05, 2014	73.49	76.30	73.47	75.95	6,209,989	+1.68(+2.26%)
May 02, 2014	74.46	75.18	74.09	74.27	4,852,062	-0.05(-0.06%)
May 01, 2014	75.24	75.58	74.08	74.32	5,540,484	-0.67(-0.90%)
Apr 30, 2014	75.81	75.91	74.23	74.99	8,229,649	-1.24(-1.63%)
Apr 29, 2014	75.67	77.46	75.63	76.23	5,342,947	+1.19(+1.59%)
Apr 28, 2014	76.48	76.52	73.87	75.04	6,680,537	-0.75(-0.99%)
Apr 25, 2014	79.01	79.05	75.39	75.79	9,369,483	-3.40(-4.29%)
Apr 24, 2014	80.73	80.73	79.14	79.19	4,856,033	-1.22(-1.52%)
Apr 23, 2014	78.46	80.49	78.46	80.41	4,496,338	+2.10(+2.68%)
Apr 22, 2014	79.03	79.03	78.14	78.31	4,340,046	-0.91(-1.15%)
Apr 21, 2014	78.80	79.26	77.93	79.22	3,142,429	+0.83(+1.05%)
Apr 17, 2014	77.17	78.40	78.40	78.40	4,251,282	+1.10(+1.43%)
Apr 16, 2014	77.66	78.21	76.85	77.30	4,771,060	-0.08(-0.10%)
Apr 15, 2014	76.24	77.81	76.16	77.37	6,136,009	+0.88(+1.15%)
Apr 14, 2014	76.16	76.60	75.54	76.49	4,479,415	+1.11(+1.48%)
Apr 11, 2014	74.65	75.99	74.57	75.38	5,994,795	+0.40(+0.53%)
Apr 10, 2014	75.38	76.42	74.56	74.98	6,082,591	-0.64(-0.85%)
Apr 09, 2014	75.62	75.79	74.89	75.62	5,006,974	+0.18(+0.24%)
Apr 08, 2014	74.73	76.10	74.55	75.44	4,309,599	+0.60(+0.80%)
Apr 07, 2014	76.21	76.41	74.48	74.84	4,116,162	-1.41(-1.84%)
Apr 04, 2014	78.47	78.94	75.62	76.25	5,273,274	-0.67(-0.87%)
Apr 03, 2014	75.91	77.57	75.86	76.92	6,827,903	+1.18(+1.55%)
Apr 02, 2014	75.10	76.01	74.91	75.75	3,739,455	+0.10(+0.13%)
Apr 01, 2014	75.95	76.70	75.10	75.65	4,478,501	+0.68(+0.91%)
Mar 31, 2014	75.84	76.23	74.53	74.96	21,682,720	-0.38(-0.50%)
Mar 28, 2014	74.31	75.97	74.18	75.34	5,300,880	+1.41(+1.91%)
Mar 27, 2014	73.48	74.67	73.38	73.93	4,616,559	+0.51(+0.70%)
Mar 26, 2014	73.58	74.64	73.33	73.41	5,373,753	+0.21(+0.29%)
Mar 25, 2014	73.06	73.74	72.95	73.20	4,991,924	+0.75(+1.04%)
Mar 24, 2014	73.46	73.74	72.02	72.45	4,529,419	-0.78(-1.06%)
Mar 21, 2014	73.33	73.81	72.37	73.23	6,976,316	+0.50(+0.69%)
Mar 20, 2014	71.70	72.82	71.10	72.73	5,259,682	+1.07(+1.49%)
Mar 19, 2014	72.36	72.39	71.09	71.66	4,141,230	-0.62(-0.86%)
Mar 18, 2014	71.61	72.80	71.53	72.28	4,133,170	+0.74(+1.03%)
Mar 17, 2014	71.31	71.84	71.08	71.55	3,562,041	+0.48(+0.68%)
Mar 14, 2014	69.92	71.16	69.89	71.06	4,158,740	+1.17(+1.67%)
Mar 13, 2014	71.17	71.32	69.46	69.90	4,924,892	-0.85(-1.20%)
Mar 12, 2014	70.16	71.24	69.42	70.74	5,348,348	-0.18(-0.25%)
Mar 11, 2014	72.54	72.67	70.82	70.92	5,368,870	-1.32(-1.82%)
Mar 10, 2014	72.57	72.57	71.50	72.24	3,610,339	-0.33(-0.46%)
Mar 07, 2014	73.19	73.35	71.92	72.57	5,125,364	-0.44(-0.60%)
Mar 06, 2014	72.88	73.45	72.35	73.01	4,512,058	+0.22(+0.30%)
Mar 05, 2014	73.38	73.83	72.62	72.79	5,086,403	-0.41(-0.56%)
Mar 04, 2014	72.78	73.72	72.73	73.20	5,580,992	+0.87(+1.20%)

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.