Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	98.59	98.96	96.25	96.50	1,362,538	-2.14(-2.17%)
May 29, 2014	97.71	99.14	97.20	98.64	1,415,746	+2.61(+2.72%)
May 28, 2014	96.79	96.79	94.96	96.03	1,105,678	-0.76(-0.79%)
May 27, 2014	96.65	97.51	96.49	96.79	769,271	+0.28(+0.29%)
May 23, 2014	96.40	96.51	96.51	96.51	930,500	+0.18(+0.19%)
May 22, 2014	94.83	96.79	94.69	96.33	747,833	+1.35(+1.42%)
May 21, 2014	93.89	95.21	93.37	94.98	1,355,539	+1.65(+1.77%)
May 20, 2014	95.47	95.52	92.18	93.33	1,593,415	-1.90(-2.00%)
May 19, 2014	93.77	95.74	93.69	95.23	991,936	+0.77(+0.82%)
May 16, 2014	94.22	94.88	92.91	94.46	1,426,723	+0.61(+0.65%)
May 15, 2014	93.54	94.03	92.23	93.85	1,039,927	+0.12(+0.13%)
May 14, 2014	93.66	94.57	93.15	93.73	669,979	-0.29(-0.31%)
May 13, 2014	95.15	95.34	93.61	94.02	814,928	-0.98(-1.03%)
May 12, 2014	93.33	95.22	93.33	95.00	957,558	+1.75(+1.88%)
May 09, 2014	92.18	94.03	91.75	93.25	1,253,497	+0.58(+0.63%)
May 08, 2014	91.97	93.95	91.35	92.67	1,065,329	+0.39(+0.42%)
May 07, 2014	93.35	93.37	91.43	92.28	1,638,737	-0.89(-0.96%)
May 06, 2014	92.98	94.06	92.68	93.17	1,197,477	+0.02(+0.02%)
May 05, 2014	92.62	93.34	91.91	93.15	1,268,680	-0.53(-0.57%)
May 02, 2014	91.36	94.29	91.30	93.68	2,344,140	+1.63(+1.77%)
May 01, 2014	92.58	94.23	91.82	92.05	2,002,299	-0.46(-0.50%)
Apr 30, 2014	89.99	93.08	89.68	92.51	2,037,488	+2.51(+2.79%)
Apr 29, 2014	90.15	90.62	89.10	90.00	2,735,114	-0.06(-0.07%)
Apr 28, 2014	92.89	93.40	88.64	90.06	3,962,602	-2.81(-3.03%)
Apr 25, 2014	96.00	96.00	92.78	92.87	2,856,746	-3.57(-3.70%)
Apr 24, 2014	96.44	96.82	94.76	96.44	3,138,296	+0.91(+0.95%)
Apr 23, 2014	98.21	98.85	93.80	95.53	7,234,746	-9.62(-9.15%)
Apr 22, 2014	105.10	107.32	104.96	105.15	3,710,935	+0.31(+0.30%)
Apr 21, 2014	103.01	105.10	102.65	104.84	1,705,151	+1.67(+1.62%)
Apr 17, 2014	102.34	103.17	103.17	103.17	1,416,200	+0.83(+0.81%)
Apr 16, 2014	102.71	104.48	101.00	102.34	1,534,293	+0.12(+0.12%)
Apr 15, 2014	100.73	102.61	99.44	102.22	1,772,695	+1.44(+1.43%)
Apr 14, 2014	100.94	101.65	99.71	100.78	2,209,994	+1.54(+1.55%)
Apr 11, 2014	101.42	101.70	99.00	99.24	3,267,438	-2.94(-2.88%)
Apr 10, 2014	106.60	107.00	101.80	102.18	2,540,597	-4.22(-3.97%)
Apr 09, 2014	107.67	107.98	104.14	106.40	2,773,815	-1.28(-1.19%)
Apr 08, 2014	104.46	107.90	103.50	107.68	2,065,183	+3.32(+3.18%)
Apr 07, 2014	103.90	105.58	103.01	104.36	2,356,191	+0.38(+0.37%)
Apr 04, 2014	108.66	109.26	103.33	103.98	3,503,707	-3.94(-3.65%)
Apr 03, 2014	109.54	110.13	106.58	107.92	2,044,675	-1.63(-1.49%)
Apr 02, 2014	111.36	112.89	109.46	109.55	1,633,395	-2.25(-2.01%)
Apr 01, 2014	108.29	111.83	108.19	111.80	2,155,915	+3.78(+3.50%)
Mar 31, 2014	107.05	109.90	106.78	108.02	1,620,202	+1.73(+1.63%)
Mar 28, 2014	107.16	108.62	105.58	106.29	1,545,774	-0.37(-0.35%)
Mar 27, 2014	105.55	108.26	104.30	106.66	2,119,931	+1.10(+1.04%)
Mar 26, 2014	110.73	111.38	104.69	105.56	4,441,785	-4.52(-4.11%)
Mar 25, 2014	109.06	110.58	107.80	110.08	2,213,350	+1.32(+1.21%)
Mar 24, 2014	110.81	111.02	106.63	108.76	2,622,757	-0.45(-0.41%)
Mar 21, 2014	111.19	111.45	108.29	109.21	1,914,526	-1.46(-1.32%)
Mar 20, 2014	108.85	111.04	108.75	110.67	1,441,253	+1.32(+1.21%)
Mar 19, 2014	109.55	109.86	108.26	109.35	2,497,574	-0.87(-0.79%)
Mar 18, 2014	110.00	110.67	109.75	110.22	2,318,319	+0.48(+0.44%)
Mar 17, 2014	106.83	110.00	106.51	109.74	3,130,305	+4.24(+4.02%)
Mar 14, 2014	104.10	105.78	103.52	105.50	1,194,225	+1.53(+1.47%)
Mar 13, 2014	107.35	107.86	103.29	103.97	3,039,232	-2.90(-2.71%)
Mar 12, 2014	103.68	107.45	103.68	106.87	3,492,335	+3.12(+3.01%)
Mar 11, 2014	104.08	106.46	103.08	103.75	3,532,760	+0.72(+0.70%)
Mar 10, 2014	101.88	103.03	100.93	103.03	2,053,080	+1.52(+1.50%)
Mar 07, 2014	102.49	102.51	100.69	101.51	1,374,184	-0.45(-0.44%)
Mar 06, 2014	103.08	103.42	101.89	101.96	1,265,150	-0.87(-0.85%)
Mar 05, 2014	100.44	103.44	100.11	102.83	3,115,262	+1.79(+1.77%)
Mar 04, 2014	97.37	101.43	97.29	101.04	4,202,654	+5.39(+5.64%)

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.