Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	103.57	104.31	102.99	104.12	606,776	+0.39(+0.38%)
Jun 27, 2014	103.08	104.00	102.83	103.73	418,220	+0.65(+0.63%)
Jun 26, 2014	103.13	103.48	101.75	103.09	450,797	-0.17(-0.16%)
Jun 25, 2014	103.22	103.93	102.85	103.25	476,719	+1.28(+1.25%)
Jun 24, 2014	103.81	104.90	101.96	101.97	519,584	-2.00(-1.92%)
Jun 23, 2014	103.46	104.08	103.00	103.97	350,951	+0.71(+0.69%)
Jun 20, 2014	104.02	104.11	103.25	103.26	619,667	-0.70(-0.68%)
Jun 19, 2014	105.10	105.40	103.61	103.97	343,658	-0.76(-0.73%)
Jun 18, 2014	104.12	104.76	103.20	104.72	568,472	+0.87(+0.84%)
Jun 17, 2014	102.26	104.00	101.80	103.85	803,356	+1.54(+1.51%)
Jun 16, 2014	102.92	103.05	101.37	102.31	591,969	-0.46(-0.45%)
Jun 13, 2014	103.71	103.96	102.19	102.77	400,217	-0.50(-0.49%)
Jun 12, 2014	103.84	104.17	102.86	103.28	505,624	-0.69(-0.67%)
Jun 11, 2014	103.93	104.38	103.29	103.97	405,040	-0.74(-0.70%)
Jun 10, 2014	105.52	105.85	104.49	104.71	395,794	-1.39(-1.31%)
Jun 06, 2014	103.73	106.12	103.61	106.10	781,108	+2.89(+2.80%)
Jun 05, 2014	102.57	103.52	101.37	103.21	614,755	+0.67(+0.66%)
Jun 04, 2014	100.67	103.05	100.54	102.53	690,938	+1.50(+1.49%)
Jun 03, 2014	101.62	101.83	100.22	101.03	773,245	-0.99(-0.97%)
Jun 02, 2014	103.61	103.61	100.86	102.02	1,158,722	-1.05(-1.02%)
May 30, 2014	104.33	104.89	102.64	103.07	1,152,766	-1.61(-1.54%)
May 29, 2014	105.04	105.53	103.97	104.68	566,666	+0.42(+0.40%)
May 28, 2014	105.54	105.54	103.67	104.26	625,863	-0.98(-0.93%)
May 27, 2014	104.61	106.08	103.75	105.24	547,450	+1.29(+1.24%)
May 23, 2014	102.50	103.95	103.95	103.95	498,646	+1.34(+1.30%)
May 22, 2014	102.44	104.25	101.86	102.61	369,815	+0.41(+0.41%)
May 21, 2014	101.35	102.56	100.79	102.20	581,028	+1.52(+1.51%)
May 20, 2014	102.44	102.54	99.35	100.68	996,590	-1.87(-1.83%)
May 19, 2014	101.96	103.39	101.96	102.55	697,361	+0.26(+0.26%)
May 16, 2014	101.66	102.68	100.45	102.29	604,036	+0.76(+0.75%)
May 15, 2014	104.55	104.81	99.99	101.53	1,398,537	-3.27(-3.12%)
May 14, 2014	107.16	107.70	104.63	104.80	413,595	-2.48(-2.32%)
May 13, 2014	107.91	108.68	107.17	107.29	383,003	-0.66(-0.61%)
May 12, 2014	106.12	108.33	105.55	107.95	479,613	+2.53(+2.40%)
May 09, 2014	105.47	105.66	104.36	105.42	389,412	-0.07(-0.07%)
May 08, 2014	105.71	107.59	105.03	105.49	421,486	-0.25(-0.24%)
May 07, 2014	106.81	107.10	104.01	105.74	456,327	-0.88(-0.83%)
May 06, 2014	107.67	108.53	106.56	106.63	424,449	-1.73(-1.60%)
May 05, 2014	107.92	108.92	106.83	108.36	310,811	-0.29(-0.27%)
May 02, 2014	108.25	109.84	108.02	108.65	337,541	+0.73(+0.68%)
May 01, 2014	107.24	109.32	106.76	107.92	469,759	+0.92(+0.86%)
Apr 30, 2014	105.97	107.26	104.60	107.00	973,066	+1.10(+1.04%)
Apr 29, 2014	105.87	106.47	104.55	105.90	689,431	+0.40(+0.38%)
Apr 28, 2014	107.41	107.92	103.70	105.50	1,010,936	-1.53(-1.43%)
Apr 25, 2014	109.44	109.73	106.62	107.03	770,128	-2.63(-2.40%)
Apr 24, 2014	111.74	112.00	108.78	109.66	933,150	-1.51(-1.36%)
Apr 23, 2014	109.59	113.39	109.59	111.17	1,006,621	-0.59(-0.53%)
Apr 22, 2014	109.25	111.79	108.98	111.77	1,660,519	+3.67(+3.40%)
Apr 21, 2014	107.68	108.79	106.19	108.09	747,213	+0.25(+0.23%)
Apr 17, 2014	109.10	107.85	107.85	107.85	620,671	-1.15(-1.05%)
Apr 16, 2014	107.38	109.53	107.06	108.99	715,087	+2.58(+2.43%)
Apr 15, 2014	106.48	108.04	104.11	106.41	1,038,032	+0.30(+0.28%)
Apr 14, 2014	104.95	106.40	104.65	106.12	634,242	+2.17(+2.08%)
Apr 11, 2014	104.07	106.23	103.72	103.95	915,435	-1.11(-1.05%)
Apr 10, 2014	108.73	109.05	104.62	105.06	705,637	-3.58(-3.30%)
Apr 09, 2014	109.04	109.38	107.74	108.64	563,580	-0.18(-0.16%)
Apr 08, 2014	106.29	109.04	105.97	108.82	671,781	+2.22(+2.08%)
Apr 07, 2014	110.53	111.22	105.94	106.60	964,207	-4.29(-3.87%)
Apr 04, 2014	113.75	114.05	110.13	110.90	609,218	-2.03(-1.80%)
Apr 03, 2014	113.91	114.12	112.78	112.93	374,638	-0.84(-0.73%)
Apr 02, 2014	113.90	114.69	112.94	113.76	501,070	+0.21(+0.18%)

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.