Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	77.35	77.77	77.08	77.62	1,152,374	+0.33(+0.42%)
May 29, 2014	76.58	77.41	76.41	77.29	1,165,456	+0.14(+0.19%)
May 28, 2014	77.44	77.74	77.14	77.15	997,874	-0.29(-0.37%)
May 27, 2014	77.57	77.67	77.15	77.44	901,077	+0.06(+0.07%)
May 23, 2014	77.67	77.38	77.38	77.38	805,985	-0.24(-0.31%)
May 22, 2014	77.30	77.66	76.94	77.62	892,617	+0.22(+0.28%)
May 21, 2014	77.44	77.64	76.77	77.40	1,057,279	+0.08(+0.11%)
May 20, 2014	76.50	77.50	76.45	77.32	1,839,486	+0.84(+1.10%)
May 19, 2014	76.04	76.71	76.00	76.48	1,101,605	-0.18(-0.24%)
May 16, 2014	76.49	76.67	76.19	76.66	1,098,708	+0.11(+0.15%)
May 15, 2014	76.10	76.79	75.98	76.55	1,556,793	+0.35(+0.46%)
May 14, 2014	76.69	76.82	76.08	76.20	915,537	-0.67(-0.88%)
May 13, 2014	76.39	76.90	76.39	76.88	1,168,572	+0.52(+0.68%)
May 12, 2014	76.37	76.56	76.04	76.36	1,031,396	+0.17(+0.22%)
May 09, 2014	76.47	76.47	75.65	76.19	1,373,016	-0.16(-0.21%)
May 08, 2014	76.79	77.12	76.08	76.35	1,222,493	-0.53(-0.69%)
May 07, 2014	76.59	76.96	76.21	76.88	1,531,035	+0.67(+0.87%)
May 06, 2014	77.27	77.42	75.87	76.22	2,652,001	-1.33(-1.71%)
May 05, 2014	76.65	77.99	76.22	77.54	1,686,807	+0.60(+0.77%)
May 02, 2014	76.01	77.34	75.90	76.95	1,630,041	+0.75(+0.98%)
May 01, 2014	76.19	76.41	75.69	76.20	1,304,309	-0.16(-0.21%)
Apr 30, 2014	76.18	76.44	76.04	76.36	1,157,220	+0.08(+0.10%)
Apr 29, 2014	76.49	76.91	76.19	76.28	1,287,841	-0.17(-0.23%)
Apr 28, 2014	76.65	76.79	75.84	76.46	1,911,669	+0.00(+0.00%)
Apr 25, 2014	76.21	76.87	75.60	76.46	2,337,494	+0.27(+0.35%)
Apr 24, 2014	79.34	79.34	75.46	76.19	3,889,954	-3.28(-4.12%)
Apr 23, 2014	79.34	79.97	79.12	79.46	1,404,517	+0.30(+0.38%)
Apr 22, 2014	79.72	79.83	79.07	79.16	1,410,368	-0.49(-0.62%)
Apr 21, 2014	79.82	80.02	79.36	79.65	967,927	-0.17(-0.22%)
Apr 17, 2014	79.61	79.83	79.83	79.83	666,465	+0.11(+0.14%)
Apr 16, 2014	79.29	79.74	78.92	79.72	814,601	+0.76(+0.96%)
Apr 15, 2014	78.77	79.03	78.35	78.96	1,197,173	+0.30(+0.38%)
Apr 14, 2014	78.15	79.04	78.07	78.65	971,917	+0.64(+0.82%)
Apr 11, 2014	78.07	78.47	77.88	78.01	1,424,347	-0.23(-0.29%)
Apr 10, 2014	78.43	79.01	78.05	78.24	2,148,267	-0.24(-0.30%)
Apr 09, 2014	79.31	79.81	78.07	78.48	3,704,682	-2.23(-2.76%)
Apr 08, 2014	81.61	81.61	80.55	80.71	1,793,288	-1.02(-1.24%)
Apr 07, 2014	81.77	82.30	81.70	81.72	1,511,904	+0.02(+0.03%)
Apr 04, 2014	81.78	82.57	81.54	81.70	1,089,633	+0.09(+0.11%)
Apr 03, 2014	82.18	82.37	81.37	81.61	1,459,490	-0.28(-0.34%)
Apr 02, 2014	82.64	82.72	81.68	81.89	1,558,290	-0.71(-0.86%)
Apr 01, 2014	82.32	83.06	82.06	82.61	1,430,257	-0.23(-0.28%)
Mar 31, 2014	82.39	82.98	82.18	82.84	877,510	+0.92(+1.12%)
Mar 28, 2014	81.89	82.18	81.54	81.91	825,635	+0.37(+0.46%)
Mar 27, 2014	81.61	82.14	81.34	81.54	1,275,356	-0.01(-0.01%)
Mar 26, 2014	82.24	82.48	81.54	81.55	1,692,027	-0.36(-0.45%)
Mar 25, 2014	82.52	82.81	81.88	81.91	1,533,793	-0.21(-0.26%)
Mar 24, 2014	83.18	83.49	82.04	82.13	1,228,574	-1.06(-1.27%)
Mar 21, 2014	83.47	83.80	82.78	83.18	1,648,626	+0.33(+0.39%)
Mar 20, 2014	82.69	83.17	82.23	82.86	901,768	+0.16(+0.19%)
Mar 19, 2014	84.19	84.25	82.30	82.70	1,452,578	-1.57(-1.86%)
Mar 18, 2014	83.70	84.36	83.44	84.27	842,580	+0.71(+0.85%)
Mar 17, 2014	84.60	84.62	83.41	83.57	977,072	-0.70(-0.83%)
Mar 14, 2014	83.66	84.76	83.56	84.26	1,266,291	+0.49(+0.59%)
Mar 13, 2014	84.25	84.46	83.56	83.77	1,004,786	-0.29(-0.34%)
Mar 12, 2014	83.37	84.17	83.24	84.06	894,947	+0.39(+0.46%)
Mar 11, 2014	83.91	84.18	83.49	83.67	1,071,733	+0.04(+0.05%)
Mar 10, 2014	83.91	84.37	83.46	83.63	1,160,535	-0.19(-0.23%)
Mar 07, 2014	84.53	84.75	83.42	83.82	1,525,987	-0.31(-0.37%)
Mar 06, 2014	84.92	84.95	84.12	84.13	794,954	-0.49(-0.58%)
Mar 05, 2014	84.99	85.22	84.53	84.62	932,907	-0.39(-0.46%)
Mar 04, 2014	84.26	85.33	84.26	85.01	1,262,836	+1.24(+1.48%)

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.