Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	103.95	104.84	103.53	104.64	1,128,754	+0.47(+0.45%)
May 29, 2014	104.23	104.41	103.07	104.17	604,591	+0.23(+0.23%)
May 28, 2014	104.47	104.77	103.82	103.93	565,115	-0.33(-0.32%)
May 27, 2014	103.25	105.12	103.10	104.27	1,099,418	+1.41(+1.37%)
May 23, 2014	101.57	102.86	102.86	102.86	515,109	+0.69(+0.68%)
May 22, 2014	102.57	103.60	101.94	102.16	472,318	-0.17(-0.16%)
May 21, 2014	101.76	102.59	101.45	102.33	855,720	+1.01(+1.00%)
May 20, 2014	103.17	103.32	101.11	101.32	1,096,735	-2.13(-2.06%)
May 19, 2014	102.45	103.57	102.20	103.45	487,363	+0.65(+0.63%)
May 16, 2014	102.48	103.13	101.90	102.80	983,717	+0.39(+0.38%)
May 15, 2014	103.96	104.28	101.59	102.41	1,403,643	-1.99(-1.91%)
May 14, 2014	105.41	105.59	104.23	104.39	762,413	-0.92(-0.87%)
May 13, 2014	105.90	105.91	105.23	105.31	704,396	-0.37(-0.35%)
May 12, 2014	104.48	106.01	104.48	105.68	641,160	+1.91(+1.84%)
May 09, 2014	103.70	103.93	102.80	103.78	560,122	-0.02(-0.02%)
May 08, 2014	103.39	105.28	103.06	103.80	975,880	+0.28(+0.27%)
May 07, 2014	102.83	103.57	101.82	103.52	1,304,035	+0.81(+0.79%)
May 06, 2014	103.15	103.75	102.55	102.71	1,096,711	-0.72(-0.70%)
May 05, 2014	103.56	104.27	102.75	103.43	1,270,897	-0.67(-0.65%)
May 02, 2014	104.87	105.14	103.92	104.10	1,144,529	-0.84(-0.80%)
May 01, 2014	105.22	105.94	104.63	104.94	922,798	-0.66(-0.62%)
Apr 30, 2014	105.74	105.78	104.23	105.60	1,326,974	+0.85(+0.81%)
Apr 29, 2014	104.04	105.28	102.81	104.75	1,922,755	+2.61(+2.55%)
Apr 28, 2014	102.41	103.43	101.08	102.15	1,997,977	+0.27(+0.27%)
Apr 25, 2014	103.46	103.93	101.38	101.87	1,174,953	-1.71(-1.65%)
Apr 24, 2014	104.46	104.64	103.07	103.59	826,839	-0.26(-0.25%)
Apr 23, 2014	104.18	105.00	103.70	103.85	780,225	-0.14(-0.14%)
Apr 22, 2014	104.15	104.95	103.87	103.99	899,336	-0.21(-0.20%)
Apr 21, 2014	104.12	104.64	103.47	104.20	748,659	-0.13(-0.13%)
Apr 17, 2014	103.39	104.33	104.33	104.33	1,613,839	+0.94(+0.91%)
Apr 16, 2014	101.97	103.39	101.94	103.39	1,125,176	+2.45(+2.43%)
Apr 15, 2014	100.83	101.85	99.44	100.93	1,772,062	+0.78(+0.78%)
Apr 14, 2014	100.03	100.75	99.08	100.15	1,176,157	+0.99(+1.00%)
Apr 11, 2014	99.38	99.94	98.73	99.16	1,377,726	-0.57(-0.57%)
Apr 10, 2014	101.58	102.51	99.62	99.73	1,012,666	-2.26(-2.21%)
Apr 09, 2014	100.42	102.22	100.08	101.98	1,149,388	+2.38(+2.39%)
Apr 08, 2014	99.04	100.62	98.89	99.60	1,561,588	+0.31(+0.31%)
Apr 07, 2014	100.99	101.31	98.59	99.29	1,325,995	-2.08(-2.05%)
Apr 04, 2014	104.11	104.11	101.20	101.37	1,321,456	-1.22(-1.18%)
Apr 03, 2014	103.06	103.23	101.95	102.59	874,506	-0.41(-0.40%)
Apr 02, 2014	101.55	103.36	101.55	103.00	1,353,594	+1.47(+1.44%)
Apr 01, 2014	100.37	101.75	99.92	101.53	1,542,362	+1.90(+1.90%)
Mar 31, 2014	100.24	100.78	99.54	99.63	1,483,575	+0.39(+0.39%)
Mar 28, 2014	98.61	100.04	98.44	99.24	780,121	+1.02(+1.04%)
Mar 27, 2014	98.69	98.94	97.80	98.22	1,073,089	-0.60(-0.61%)
Mar 26, 2014	101.37	101.52	98.74	98.82	1,161,827	-2.00(-1.98%)
Mar 25, 2014	99.88	101.62	99.74	100.82	1,487,677	+1.84(+1.86%)
Mar 24, 2014	99.55	100.00	98.61	98.98	1,006,297	-0.38(-0.39%)
Mar 21, 2014	100.92	101.25	99.19	99.36	1,753,329	+0.12(+0.13%)
Mar 20, 2014	99.29	100.41	98.94	99.24	745,287	-0.36(-0.36%)
Mar 19, 2014	99.81	100.64	98.79	99.59	926,028	-0.18(-0.18%)
Mar 18, 2014	99.73	100.33	99.08	99.78	1,109,232	+0.04(+0.04%)
Mar 17, 2014	97.74	100.03	97.70	99.73	1,641,693	+3.03(+3.13%)
Mar 14, 2014	97.10	97.90	96.66	96.70	1,231,452	-0.52(-0.53%)
Mar 13, 2014	99.70	99.89	96.64	97.22	1,268,856	-2.07(-2.09%)
Mar 12, 2014	100.00	100.17	98.57	99.29	1,358,159	-1.21(-1.20%)
Mar 11, 2014	102.62	102.80	100.10	100.50	1,396,054	-2.06(-2.00%)
Mar 10, 2014	103.36	103.61	101.93	102.56	835,789	-0.97(-0.93%)
Mar 07, 2014	102.53	104.33	102.42	103.52	1,986,282	+1.61(+1.58%)
Mar 06, 2014	101.84	102.24	101.49	101.92	1,049,144	+0.45(+0.44%)
Mar 05, 2014	101.08	101.52	100.47	101.47	748,183	+0.65(+0.64%)
Mar 04, 2014	100.85	101.60	100.46	100.82	1,076,442	+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.