Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	104.10	104.99	103.68	104.78	1,127,151	+0.47(+0.45%)
May 29, 2014	104.38	104.56	103.22	104.32	603,732	+0.23(+0.22%)
May 28, 2014	104.62	104.92	103.97	104.08	564,313	-0.34(-0.32%)
May 27, 2014	103.40	105.27	103.25	104.42	1,097,856	+1.41(+1.37%)
May 23, 2014	101.71	103.00	103.00	103.00	514,377	+0.69(+0.68%)
May 22, 2014	102.72	103.75	102.08	102.31	471,647	-0.17(-0.16%)
May 21, 2014	101.91	102.73	101.60	102.47	854,505	+1.01(+1.00%)
May 20, 2014	103.31	103.46	101.25	101.46	1,095,177	-2.13(-2.06%)
May 19, 2014	102.60	103.71	102.35	103.60	486,671	+0.65(+0.63%)
May 16, 2014	102.63	103.28	102.05	102.94	982,320	+0.39(+0.38%)
May 15, 2014	104.11	104.42	101.74	102.55	1,401,649	-1.99(-1.90%)
May 14, 2014	105.56	105.74	104.38	104.54	761,330	-0.92(-0.87%)
May 13, 2014	106.05	106.06	105.38	105.46	703,395	-0.37(-0.35%)
May 12, 2014	104.63	106.16	104.63	105.83	640,249	+1.91(+1.84%)
May 09, 2014	103.85	104.08	102.94	103.92	559,327	-0.02(-0.02%)
May 08, 2014	103.54	105.43	103.21	103.95	974,494	+0.28(+0.27%)
May 07, 2014	102.98	103.71	101.97	103.66	1,302,183	+0.81(+0.79%)
May 06, 2014	103.29	103.90	102.69	102.85	1,095,154	-0.72(-0.70%)
May 05, 2014	103.70	104.42	102.89	103.58	1,269,092	-0.67(-0.65%)
May 02, 2014	105.02	105.29	104.07	104.25	1,142,904	-0.84(-0.80%)
May 01, 2014	105.37	106.09	104.78	105.09	921,487	-0.66(-0.62%)
Apr 30, 2014	105.89	105.94	104.38	105.75	1,325,089	+0.85(+0.81%)
Apr 29, 2014	104.19	105.43	102.95	104.90	1,920,024	+2.61(+2.55%)
Apr 28, 2014	102.55	103.58	101.23	102.29	1,995,139	+0.27(+0.27%)
Apr 25, 2014	103.61	104.08	101.53	102.02	1,173,285	-1.72(-1.65%)
Apr 24, 2014	104.61	104.79	103.22	103.73	825,664	-0.26(-0.25%)
Apr 23, 2014	104.33	105.15	103.85	103.99	779,116	-0.14(-0.14%)
Apr 22, 2014	104.29	105.10	104.02	104.14	898,058	-0.21(-0.20%)
Apr 21, 2014	104.27	104.79	103.61	104.34	747,596	-0.13(-0.13%)
Apr 17, 2014	103.53	104.48	104.48	104.48	1,611,547	+0.94(+0.91%)
Apr 16, 2014	102.12	103.53	102.08	103.53	1,123,578	+2.46(+2.43%)
Apr 15, 2014	100.98	101.99	99.58	101.08	1,769,545	+0.78(+0.78%)
Apr 14, 2014	100.17	100.89	99.22	100.29	1,174,487	+0.99(+1.00%)
Apr 11, 2014	99.52	100.08	98.87	99.30	1,375,769	-0.57(-0.57%)
Apr 10, 2014	101.73	102.66	99.76	99.87	1,011,228	-2.26(-2.21%)
Apr 09, 2014	100.56	102.37	100.22	102.13	1,147,756	+2.38(+2.39%)
Apr 08, 2014	99.18	100.76	99.03	99.74	1,559,370	+0.31(+0.31%)
Apr 07, 2014	101.14	101.45	98.73	99.43	1,324,112	-2.08(-2.05%)
Apr 04, 2014	104.26	104.26	101.34	101.52	1,319,579	-1.22(-1.18%)
Apr 03, 2014	103.20	103.37	102.09	102.73	873,263	-0.41(-0.40%)
Apr 02, 2014	101.69	103.50	101.69	103.14	1,351,672	+1.47(+1.44%)
Apr 01, 2014	100.51	101.89	100.06	101.68	1,540,171	+1.90(+1.90%)
Mar 31, 2014	100.39	100.92	99.68	99.78	1,481,468	+0.39(+0.39%)
Mar 28, 2014	98.75	100.19	98.58	99.38	779,013	+1.03(+1.04%)
Mar 27, 2014	98.83	99.08	97.93	98.36	1,071,565	-0.60(-0.61%)
Mar 26, 2014	101.51	101.66	98.88	98.96	1,160,177	-2.00(-1.98%)
Mar 25, 2014	100.02	101.77	99.88	100.96	1,485,564	+1.84(+1.86%)
Mar 24, 2014	99.69	100.14	98.75	99.12	1,004,867	-0.38(-0.39%)
Mar 21, 2014	101.07	101.39	99.33	99.50	1,750,838	+0.12(+0.13%)
Mar 20, 2014	99.43	100.55	99.08	99.38	744,228	-0.36(-0.36%)
Mar 19, 2014	99.95	100.78	98.93	99.73	924,712	-0.18(-0.18%)
Mar 18, 2014	99.87	100.47	99.22	99.92	1,107,656	+0.04(+0.04%)
Mar 17, 2014	97.88	100.17	97.84	99.88	1,639,361	+3.03(+3.13%)
Mar 14, 2014	97.24	98.04	96.79	96.84	1,229,703	-0.52(-0.53%)
Mar 13, 2014	99.84	100.03	96.78	97.36	1,267,053	-2.08(-2.09%)
Mar 12, 2014	100.14	100.31	98.71	99.43	1,356,230	-1.21(-1.20%)
Mar 11, 2014	102.77	102.94	100.24	100.64	1,394,071	-2.06(-2.00%)
Mar 10, 2014	103.51	103.76	102.08	102.70	834,602	-0.97(-0.93%)
Mar 07, 2014	102.68	104.48	102.56	103.67	1,983,460	+1.61(+1.58%)
Mar 06, 2014	101.98	102.39	101.64	102.06	1,047,654	+0.45(+0.44%)
Mar 05, 2014	101.22	101.66	100.61	101.61	747,121	+0.65(+0.64%)
Mar 04, 2014	100.99	101.74	100.60	100.96	1,074,913	+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.