Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	86.35	86.51	86.26	86.44	1,446,389	+0.01(+0.02%)
May 29, 2014	86.63	86.83	86.42	86.42	1,834,168	-0.25(-0.29%)
May 28, 2014	86.38	86.67	86.38	86.67	1,979,634	+0.41(+0.48%)
May 27, 2014	86.05	86.26	85.87	86.26	1,470,292	+0.30(+0.35%)
May 23, 2014	85.97	85.96	85.96	85.96	805,923	+0.17(+0.20%)
May 22, 2014	85.90	85.92	85.78	85.79	671,438	-0.11(-0.13%)
May 21, 2014	85.85	85.93	85.77	85.89	1,933,079	-0.16(-0.18%)
May 20, 2014	85.97	86.24	85.97	86.05	1,660,342	+0.00(+0.00%)
May 19, 2014	86.26	86.34	85.99	86.05	1,005,414	-0.08(-0.09%)
May 16, 2014	86.08	86.27	86.06	86.13	1,136,020	-0.10(-0.12%)
May 15, 2014	86.22	86.41	86.08	86.23	1,044,777	+0.15(+0.18%)
May 14, 2014	85.91	86.17	85.89	86.08	1,880,294	+0.43(+0.50%)
May 13, 2014	85.54	85.66	85.50	85.66	1,330,478	+0.32(+0.37%)
May 12, 2014	85.37	85.43	85.27	85.34	2,261,239	-0.22(-0.25%)
May 09, 2014	85.53	85.63	85.45	85.55	1,588,441	-0.09(-0.11%)
May 08, 2014	85.71	85.89	85.55	85.65	4,636,623	+0.02(+0.03%)
May 07, 2014	85.63	85.71	85.50	85.63	2,586,136	+0.01(+0.02%)
May 06, 2014	85.58	85.68	85.55	85.61	1,039,236	+0.14(+0.17%)
May 05, 2014	85.65	85.75	85.46	85.47	2,600,792	-0.22(-0.25%)
May 02, 2014	85.32	85.78	85.24	85.68	1,193,648	+0.18(+0.21%)
May 01, 2014	85.20	85.52	85.16	85.50	3,035,294	+0.36(+0.42%)
Apr 30, 2014	85.01	85.24	84.88	85.15	2,946,058	+0.24(+0.28%)
Apr 29, 2014	84.76	84.95	84.75	84.91	1,886,371	+0.01(+0.02%)
Apr 28, 2014	85.00	85.09	84.82	84.89	1,409,072	-0.10(-0.12%)
Apr 25, 2014	85.07	85.23	85.00	85.00	1,459,064	-0.01(-0.02%)
Apr 24, 2014	84.85	85.05	84.82	85.01	1,611,012	+0.01(+0.02%)
Apr 23, 2014	84.87	85.05	84.87	85.00	2,468,382	+0.19(+0.22%)
Apr 22, 2014	84.64	84.85	84.61	84.81	1,921,821	+0.04(+0.05%)
Apr 21, 2014	84.83	84.89	84.69	84.77	905,474	+0.12(+0.14%)
Apr 17, 2014	85.13	84.65	84.65	84.65	2,095,964	-0.49(-0.58%)
Apr 16, 2014	84.87	85.15	84.86	85.14	1,327,024	+0.04(+0.04%)
Apr 15, 2014	84.92	85.20	84.87	85.10	1,599,234	+0.18(+0.21%)
Apr 14, 2014	84.93	84.99	84.82	84.92	1,260,717	+0.06(+0.07%)
Apr 11, 2014	85.04	85.04	84.87	84.87	1,745,935	+0.06(+0.07%)
Apr 10, 2014	84.66	85.07	84.60	84.81	1,944,462	+0.12(+0.14%)
Apr 09, 2014	84.46	84.74	84.41	84.69	2,325,085	+0.07(+0.09%)
Apr 08, 2014	84.39	84.62	84.34	84.62	1,377,388	+0.22(+0.26%)
Apr 07, 2014	84.31	84.46	84.29	84.40	1,421,623	+0.20(+0.24%)
Apr 04, 2014	84.13	84.34	84.12	84.20	1,373,626	+0.33(+0.40%)
Apr 03, 2014	83.78	83.96	83.78	83.86	1,404,468	+0.16(+0.19%)
Apr 02, 2014	83.66	83.79	83.66	83.71	1,716,226	-0.12(-0.14%)
Apr 01, 2014	83.91	83.98	83.81	83.82	4,740,805	-0.21(-0.25%)
Mar 31, 2014	83.85	84.05	83.76	84.03	2,359,849	-0.01(-0.01%)
Mar 28, 2014	84.09	84.15	83.95	84.04	1,136,009	-0.06(-0.08%)
Mar 27, 2014	83.98	84.26	83.94	84.10	926,133	+0.02(+0.03%)
Mar 26, 2014	83.80	84.10	83.79	84.08	1,328,971	+0.32(+0.39%)
Mar 25, 2014	83.56	83.79	83.56	83.76	1,882,628	+0.03(+0.03%)
Mar 24, 2014	83.56	83.83	83.53	83.73	1,476,909	+0.16(+0.19%)
Mar 21, 2014	83.46	83.64	83.36	83.57	885,166	+0.29(+0.35%)
Mar 20, 2014	83.16	83.33	83.15	83.28	2,787,978	+0.12(+0.14%)
Mar 19, 2014	83.74	83.74	83.13	83.17	1,790,662	-0.60(-0.72%)
Mar 18, 2014	83.53	83.77	83.49	83.77	1,341,157	+0.26(+0.31%)
Mar 17, 2014	83.61	83.66	83.48	83.51	884,755	-0.11(-0.13%)
Mar 14, 2014	83.86	83.91	83.62	83.62	1,110,276	-0.09(-0.11%)
Mar 13, 2014	83.23	83.76	83.23	83.71	2,360,716	+0.29(+0.35%)
Mar 12, 2014	83.35	83.46	83.30	83.42	1,814,405	+0.29(+0.35%)
Mar 11, 2014	83.13	83.22	83.07	83.12	1,313,486	+0.03(+0.03%)
Mar 10, 2014	83.14	83.20	83.08	83.10	2,575,885	-0.13(-0.16%)
Mar 07, 2014	83.32	83.35	83.10	83.23	2,050,976	-0.30(-0.36%)
Mar 06, 2014	83.46	83.63	83.44	83.53	1,768,796	-0.25(-0.30%)
Mar 05, 2014	83.76	83.97	83.75	83.78	3,993,056	-0.04(-0.05%)
Mar 04, 2014	84.06	84.10	83.82	83.82	1,497,292	-0.45(-0.54%)

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.