Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	104.09	104.97	103.67	104.77	1,127,273	+0.47(+0.45%)
May 29, 2014	104.37	104.54	103.21	104.31	603,798	+0.23(+0.22%)
May 28, 2014	104.61	104.91	103.95	104.07	564,374	-0.33(-0.32%)
May 27, 2014	103.39	105.26	103.23	104.41	1,097,975	+1.41(+1.37%)
May 23, 2014	101.70	102.99	102.99	102.99	514,433	+0.69(+0.68%)
May 22, 2014	102.71	103.74	102.07	102.30	471,698	-0.17(-0.16%)
May 21, 2014	101.89	102.72	101.59	102.46	854,597	+1.01(+1.00%)
May 20, 2014	103.30	103.45	101.24	101.45	1,095,295	-2.13(-2.06%)
May 19, 2014	102.59	103.70	102.34	103.58	486,723	+0.65(+0.63%)
May 16, 2014	102.61	103.27	102.04	102.93	982,426	+0.39(+0.38%)
May 15, 2014	104.10	104.41	101.73	102.54	1,401,800	-1.99(-1.90%)
May 14, 2014	105.54	105.73	104.37	104.53	761,412	-0.92(-0.87%)
May 13, 2014	106.04	106.05	105.37	105.45	703,471	-0.37(-0.35%)
May 12, 2014	104.61	106.15	104.61	105.82	640,318	+1.91(+1.84%)
May 09, 2014	103.84	104.07	102.93	103.91	559,387	-0.02(-0.02%)
May 08, 2014	103.53	105.42	103.20	103.94	974,600	+0.28(+0.27%)
May 07, 2014	102.97	103.70	101.95	103.65	1,302,324	+0.81(+0.79%)
May 06, 2014	103.28	103.89	102.68	102.84	1,095,272	-0.73(-0.70%)
May 05, 2014	103.69	104.41	102.88	103.57	1,269,229	-0.67(-0.65%)
May 02, 2014	105.01	105.28	104.06	104.24	1,143,027	-0.84(-0.80%)
May 01, 2014	105.36	106.07	104.77	105.08	921,587	-0.66(-0.62%)
Apr 30, 2014	105.88	105.92	104.37	105.74	1,325,233	+0.85(+0.81%)
Apr 29, 2014	104.17	105.42	102.94	104.89	1,920,232	+2.61(+2.55%)
Apr 28, 2014	102.54	103.57	101.22	102.28	1,995,355	+0.28(+0.27%)
Apr 25, 2014	103.60	104.07	101.52	102.01	1,173,411	-1.72(-1.66%)
Apr 24, 2014	104.60	104.77	103.21	103.72	825,754	-0.26(-0.25%)
Apr 23, 2014	104.32	105.14	103.84	103.98	779,201	-0.14(-0.14%)
Apr 22, 2014	104.28	105.09	104.01	104.12	898,155	-0.21(-0.20%)
Apr 21, 2014	104.26	104.77	103.60	104.33	747,677	-0.13(-0.13%)
Apr 17, 2014	103.52	104.47	104.47	104.47	1,611,721	+0.94(+0.91%)
Apr 16, 2014	102.11	103.52	102.07	103.52	1,123,699	+2.46(+2.43%)
Apr 15, 2014	100.97	101.98	99.57	101.07	1,769,737	+0.78(+0.78%)
Apr 14, 2014	100.16	100.88	99.21	100.28	1,174,614	+0.99(+1.00%)
Apr 11, 2014	99.51	100.07	98.86	99.29	1,375,918	-0.57(-0.57%)
Apr 10, 2014	101.72	102.65	99.75	99.86	1,011,337	-2.26(-2.21%)
Apr 09, 2014	100.55	102.36	100.21	102.12	1,147,880	+2.38(+2.39%)
Apr 08, 2014	99.17	100.75	99.02	99.73	1,559,538	+0.31(+0.31%)
Apr 07, 2014	101.12	101.44	98.72	99.42	1,324,255	-2.08(-2.05%)
Apr 04, 2014	104.25	104.25	101.33	101.51	1,319,722	-1.22(-1.18%)
Apr 03, 2014	103.19	103.36	102.08	102.72	873,358	-0.41(-0.40%)
Apr 02, 2014	101.68	103.49	101.68	103.13	1,351,818	+1.47(+1.44%)
Apr 01, 2014	100.50	101.88	100.05	101.67	1,540,337	+1.90(+1.90%)
Mar 31, 2014	100.37	100.91	99.67	99.77	1,481,628	+0.39(+0.39%)
Mar 28, 2014	98.74	100.17	98.57	99.37	779,098	+1.03(+1.04%)
Mar 27, 2014	98.82	99.07	97.92	98.35	1,071,681	-0.60(-0.61%)
Mar 26, 2014	101.50	101.65	98.87	98.95	1,160,302	-2.00(-1.98%)
Mar 25, 2014	100.01	101.76	99.87	100.95	1,485,725	+1.84(+1.86%)
Mar 24, 2014	99.68	100.13	98.74	99.11	1,004,976	-0.38(-0.39%)
Mar 21, 2014	101.06	101.38	99.32	99.49	1,751,028	+0.12(+0.13%)
Mar 20, 2014	99.42	100.54	99.07	99.37	744,309	-0.36(-0.36%)
Mar 19, 2014	99.94	100.77	98.92	99.72	924,812	-0.18(-0.18%)
Mar 18, 2014	99.86	100.46	99.21	99.91	1,107,776	+0.04(+0.04%)
Mar 17, 2014	97.87	100.16	97.83	99.87	1,639,539	+3.03(+3.13%)
Mar 14, 2014	97.23	98.03	96.78	96.83	1,229,836	-0.52(-0.53%)
Mar 13, 2014	99.83	100.02	96.77	97.35	1,267,191	-2.08(-2.09%)
Mar 12, 2014	100.13	100.30	98.70	99.42	1,356,376	-1.21(-1.20%)
Mar 11, 2014	102.76	102.93	100.23	100.63	1,394,222	-2.06(-2.01%)
Mar 10, 2014	103.50	103.75	102.07	102.69	834,692	-0.97(-0.93%)
Mar 07, 2014	102.67	104.47	102.55	103.66	1,983,675	+1.61(+1.58%)
Mar 06, 2014	101.97	102.38	101.62	102.05	1,047,767	+0.45(+0.44%)
Mar 05, 2014	101.21	101.65	100.60	101.60	747,202	+0.65(+0.64%)
Mar 04, 2014	100.98	101.73	100.59	100.95	1,075,029	+1.45(+1.46%)

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.