Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	86.97	87.14	86.47	87.05	683,544	-0.18(-0.21%)
May 29, 2014	86.51	87.31	85.58	87.23	733,894	+1.39(+1.61%)
May 28, 2014	86.20	86.45	85.80	85.85	511,637	-0.35(-0.40%)
May 27, 2014	86.52	86.87	86.07	86.20	631,656	+0.04(+0.04%)
May 23, 2014	85.75	86.16	86.16	86.16	875,803	+0.25(+0.30%)
May 22, 2014	85.87	86.35	85.54	85.91	399,088	-0.09(-0.10%)
May 21, 2014	85.02	86.17	84.61	85.99	1,062,092	+1.28(+1.51%)
May 20, 2014	85.49	85.81	84.38	84.72	1,005,915	-1.07(-1.25%)
May 19, 2014	85.98	86.65	85.56	85.79	753,007	-0.20(-0.23%)
May 16, 2014	84.96	86.01	84.66	85.99	1,407,707	+1.10(+1.30%)
May 15, 2014	86.60	86.60	84.65	84.88	1,387,221	-1.97(-2.27%)
May 14, 2014	86.52	87.26	86.20	86.86	725,541	+0.29(+0.34%)
May 13, 2014	87.07	87.29	86.48	86.57	707,740	-0.42(-0.48%)
May 12, 2014	86.65	87.50	86.33	86.99	1,336,463	+0.84(+0.98%)
May 09, 2014	86.39	86.62	85.80	86.15	729,540	-0.23(-0.27%)
May 08, 2014	86.89	87.69	86.14	86.38	766,815	-0.64(-0.73%)
May 07, 2014	86.54	87.07	85.54	87.02	979,938	+0.82(+0.95%)
May 06, 2014	86.34	87.35	85.91	86.20	1,498,058	-0.41(-0.47%)
May 05, 2014	85.48	86.80	85.17	86.60	1,029,903	+0.82(+0.96%)
May 02, 2014	85.19	85.96	84.77	85.78	1,155,028	+0.58(+0.68%)
May 01, 2014	85.31	85.97	84.72	85.20	1,222,832	-0.07(-0.09%)
Apr 30, 2014	84.69	85.42	84.56	85.27	905,973	+0.28(+0.33%)
Apr 29, 2014	85.35	85.64	84.83	84.99	1,109,751	+0.08(+0.09%)
Apr 28, 2014	84.74	85.32	83.90	84.91	1,791,400	-0.07(-0.09%)
Apr 25, 2014	85.91	85.91	84.48	84.98	1,014,106	-0.97(-1.12%)
Apr 24, 2014	86.37	86.37	85.57	85.95	1,017,714	-0.01(-0.02%)
Apr 23, 2014	86.81	87.17	85.13	85.96	1,588,014	-0.51(-0.59%)
Apr 22, 2014	85.39	87.00	85.09	86.47	1,997,812	+1.18(+1.38%)
Apr 21, 2014	85.38	86.14	85.09	85.30	1,778,761	-0.28(-0.33%)
Apr 17, 2014	85.94	85.58	85.58	85.58	1,810,315	-0.54(-0.62%)
Apr 16, 2014	85.01	86.14	84.79	86.12	2,331,170	+1.72(+2.04%)
Apr 15, 2014	83.71	84.43	82.92	84.40	1,214,168	+0.81(+0.97%)
Apr 14, 2014	84.08	84.28	83.10	83.58	1,410,232	+0.04(+0.04%)
Apr 11, 2014	83.81	84.68	83.51	83.55	2,318,272	-0.52(-0.61%)
Apr 10, 2014	85.99	86.76	84.03	84.06	2,902,850	-1.89(-2.20%)
Apr 09, 2014	85.23	86.28	85.06	85.95	1,881,558	+0.97(+1.14%)
Apr 08, 2014	84.75	85.41	84.59	84.98	1,466,788	+0.25(+0.29%)
Apr 07, 2014	86.52	86.52	84.59	84.74	1,432,051	-1.68(-1.95%)
Apr 04, 2014	88.36	88.69	86.38	86.42	1,495,785	-1.49(-1.69%)
Apr 03, 2014	88.71	89.19	87.61	87.91	1,386,458	-0.44(-0.50%)
Apr 02, 2014	87.36	88.39	86.85	88.35	1,444,560	+1.28(+1.47%)
Apr 01, 2014	86.30	87.08	86.30	87.07	1,076,915	+0.70(+0.81%)
Mar 31, 2014	85.98	86.52	85.26	86.38	2,534,178	+1.26(+1.48%)
Mar 28, 2014	85.91	85.99	85.10	85.12	2,205,822	-0.31(-0.36%)
Mar 27, 2014	86.02	86.09	85.11	85.43	1,338,113	-0.71(-0.82%)
Mar 26, 2014	87.68	87.77	86.11	86.13	979,680	-1.10(-1.26%)
Mar 25, 2014	87.34	87.59	86.55	87.24	1,329,065	+0.55(+0.63%)
Mar 24, 2014	88.12	88.88	86.52	86.69	1,990,048	-1.41(-1.60%)
Mar 21, 2014	89.35	89.72	87.98	88.10	2,757,559	-0.04(-0.05%)
Mar 20, 2014	87.01	88.18	87.01	88.14	1,415,727	+0.84(+0.97%)
Mar 19, 2014	87.70	88.32	86.93	87.30	2,108,516	-0.57(-0.65%)
Mar 18, 2014	87.55	87.89	86.93	87.87	1,627,753	+0.71(+0.81%)
Mar 17, 2014	86.67	87.50	86.49	87.16	1,294,555	+0.78(+0.90%)
Mar 14, 2014	86.12	86.64	85.95	86.38	1,438,360	+0.33(+0.39%)
Mar 13, 2014	86.62	87.22	85.74	86.05	1,356,581	-0.32(-0.37%)
Mar 12, 2014	86.51	86.72	86.15	86.37	1,998,412	-0.57(-0.66%)
Mar 11, 2014	87.60	88.15	86.89	86.94	2,130,733	-0.40(-0.46%)
Mar 10, 2014	87.70	87.85	86.55	87.34	1,778,795	-0.41(-0.47%)
Mar 07, 2014	88.81	88.90	87.54	87.76	1,304,026	-0.56(-0.64%)
Mar 06, 2014	87.69	89.15	87.64	88.32	1,502,840	+0.63(+0.72%)
Mar 05, 2014	88.36	88.36	87.60	87.69	996,504	-0.67(-0.76%)
Mar 04, 2014	87.99	88.82	87.75	88.36	1,585,725	+1.44(+1.65%)

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.