Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	103.78	104.67	103.36	104.47	1,130,594	+0.47(+0.45%)
May 29, 2014	104.06	104.24	102.91	104.00	605,576	+0.23(+0.23%)
May 28, 2014	104.30	104.60	103.65	103.77	566,036	-0.33(-0.32%)
May 27, 2014	103.08	104.95	102.93	104.10	1,101,210	+1.41(+1.37%)
May 23, 2014	101.40	102.69	102.69	102.69	515,948	+0.69(+0.68%)
May 22, 2014	102.41	103.43	101.77	102.00	473,088	-0.17(-0.16%)
May 21, 2014	101.60	102.42	101.29	102.16	857,115	+1.01(+1.00%)
May 20, 2014	103.00	103.15	100.94	101.15	1,098,522	-2.13(-2.06%)
May 19, 2014	102.29	103.40	102.04	103.28	488,157	+0.65(+0.63%)
May 16, 2014	102.31	102.96	101.74	102.63	985,320	+0.39(+0.38%)
May 15, 2014	103.79	104.11	101.43	102.24	1,405,930	-1.99(-1.91%)
May 14, 2014	105.23	105.42	104.06	104.22	763,655	-0.92(-0.87%)
May 13, 2014	105.72	105.73	105.06	105.14	705,544	-0.37(-0.35%)
May 12, 2014	104.31	105.83	104.31	105.51	642,205	+1.90(+1.84%)
May 09, 2014	103.53	103.77	102.63	103.61	561,035	-0.03(-0.02%)
May 08, 2014	103.22	105.11	102.90	103.63	977,471	+0.28(+0.27%)
May 07, 2014	102.66	103.40	101.66	103.35	1,306,160	+0.81(+0.79%)
May 06, 2014	102.98	103.59	102.38	102.54	1,098,499	-0.72(-0.70%)
May 05, 2014	103.39	104.10	102.58	103.26	1,272,968	-0.67(-0.65%)
May 02, 2014	104.70	104.97	103.75	103.94	1,146,395	-0.84(-0.80%)
May 01, 2014	105.05	105.76	104.46	104.77	924,302	-0.66(-0.62%)
Apr 30, 2014	105.57	105.61	104.06	105.43	1,329,137	+0.85(+0.81%)
Apr 29, 2014	103.87	105.11	102.64	104.58	1,925,889	+2.60(+2.55%)
Apr 28, 2014	102.24	103.26	100.92	101.98	2,001,233	+0.27(+0.27%)
Apr 25, 2014	103.30	103.76	101.22	101.71	1,176,868	-1.71(-1.66%)
Apr 24, 2014	104.29	104.47	102.90	103.42	828,186	-0.26(-0.25%)
Apr 23, 2014	104.01	104.83	103.54	103.68	781,496	-0.14(-0.14%)
Apr 22, 2014	103.98	104.78	103.70	103.82	900,801	-0.21(-0.20%)
Apr 21, 2014	103.95	104.47	103.30	104.03	749,879	-0.13(-0.13%)
Apr 17, 2014	103.22	104.16	104.16	104.16	1,616,470	+0.94(+0.91%)
Apr 16, 2014	101.81	103.22	101.77	103.22	1,127,010	+2.45(+2.43%)
Apr 15, 2014	100.67	101.68	99.28	100.77	1,774,950	+0.78(+0.78%)
Apr 14, 2014	99.86	100.59	98.92	99.99	1,178,074	+0.99(+1.00%)
Apr 11, 2014	99.22	99.78	98.57	99.00	1,379,972	-0.56(-0.57%)
Apr 10, 2014	101.42	102.35	99.46	99.56	1,014,316	-2.25(-2.21%)
Apr 09, 2014	100.25	102.06	99.91	101.82	1,151,261	+2.38(+2.39%)
Apr 08, 2014	98.87	100.45	98.72	99.44	1,564,133	+0.31(+0.31%)
Apr 07, 2014	100.83	101.14	98.43	99.13	1,328,156	-2.08(-2.05%)
Apr 04, 2014	103.94	103.94	101.03	101.21	1,323,610	-1.21(-1.18%)
Apr 03, 2014	102.89	103.06	101.78	102.42	875,931	-0.41(-0.40%)
Apr 02, 2014	101.38	103.19	101.38	102.83	1,355,801	+1.46(+1.44%)
Apr 01, 2014	100.20	101.58	99.76	101.37	1,544,875	+1.89(+1.90%)
Mar 31, 2014	100.08	100.61	99.38	99.47	1,485,993	+0.39(+0.39%)
Mar 28, 2014	98.45	99.88	98.28	99.08	781,393	+1.02(+1.04%)
Mar 27, 2014	98.53	98.78	97.64	98.06	1,074,838	-0.60(-0.61%)
Mar 26, 2014	101.20	101.35	98.58	98.66	1,163,721	-1.99(-1.98%)
Mar 25, 2014	99.71	101.46	99.58	100.65	1,490,102	+1.84(+1.86%)
Mar 24, 2014	99.39	99.84	98.45	98.82	1,007,937	-0.38(-0.39%)
Mar 21, 2014	100.76	101.08	99.02	99.20	1,756,186	+0.12(+0.13%)
Mar 20, 2014	99.13	100.25	98.78	99.07	746,501	-0.36(-0.36%)
Mar 19, 2014	99.65	100.48	98.62	99.43	927,537	-0.18(-0.18%)
Mar 18, 2014	99.56	100.16	98.92	99.61	1,111,040	+0.04(+0.04%)
Mar 17, 2014	97.58	99.86	97.54	99.57	1,644,369	+3.02(+3.13%)
Mar 14, 2014	96.95	97.74	96.50	96.55	1,233,459	-0.52(-0.53%)
Mar 13, 2014	99.54	99.73	96.48	97.06	1,270,924	-2.07(-2.09%)
Mar 12, 2014	99.84	100.00	98.41	99.13	1,360,372	-1.21(-1.20%)
Mar 11, 2014	102.46	102.63	99.93	100.34	1,398,329	-2.05(-2.00%)
Mar 10, 2014	103.19	103.44	101.77	102.39	837,151	-0.96(-0.93%)
Mar 07, 2014	102.36	104.16	102.25	103.35	1,989,519	+1.60(+1.58%)
Mar 06, 2014	101.67	102.08	101.33	101.75	1,050,854	+0.45(+0.44%)
Mar 05, 2014	100.91	101.35	100.30	101.30	749,403	+0.65(+0.64%)
Mar 04, 2014	100.69	101.43	100.30	100.65	1,078,197	+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.