Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	104.31	104.86	102.62	103.05	1,152,982	-1.61(-1.53%)
May 29, 2014	105.02	105.51	103.95	104.66	566,772	+0.41(+0.40%)
May 28, 2014	105.52	105.52	103.65	104.24	625,981	-0.98(-0.93%)
May 27, 2014	104.59	106.06	103.72	105.22	547,552	+1.29(+1.24%)
May 23, 2014	102.48	103.93	103.93	103.93	498,739	+1.34(+1.30%)
May 22, 2014	102.42	104.23	101.84	102.59	369,884	+0.41(+0.41%)
May 21, 2014	101.33	102.54	100.77	102.18	581,137	+1.52(+1.51%)
May 20, 2014	102.43	102.52	99.33	100.66	996,777	-1.87(-1.83%)
May 19, 2014	101.94	103.37	101.94	102.53	697,492	+0.26(+0.26%)
May 16, 2014	101.64	102.67	100.43	102.27	604,149	+0.76(+0.75%)
May 15, 2014	104.53	104.79	99.97	101.51	1,398,799	-3.27(-3.12%)
May 14, 2014	107.14	107.68	104.61	104.78	413,672	-2.48(-2.32%)
May 13, 2014	107.89	108.66	107.15	107.27	383,075	-0.66(-0.61%)
May 12, 2014	106.11	108.31	105.53	107.93	479,702	+2.53(+2.40%)
May 09, 2014	105.45	105.64	104.34	105.40	389,485	-0.07(-0.07%)
May 08, 2014	105.69	107.57	105.01	105.47	421,565	-0.25(-0.24%)
May 07, 2014	106.79	107.08	103.99	105.72	456,413	-0.88(-0.83%)
May 06, 2014	107.65	108.51	106.53	106.61	424,528	-1.73(-1.60%)
May 05, 2014	107.91	108.90	106.81	108.33	310,869	-0.30(-0.27%)
May 02, 2014	108.23	109.83	108.00	108.63	337,604	+0.73(+0.68%)
May 01, 2014	107.22	109.30	106.74	107.90	469,847	+0.92(+0.86%)
Apr 30, 2014	105.95	107.24	104.58	106.98	973,249	+1.10(+1.04%)
Apr 29, 2014	105.85	106.45	104.53	105.88	689,560	+0.40(+0.38%)
Apr 28, 2014	107.39	107.91	103.68	105.48	1,011,125	-1.53(-1.43%)
Apr 25, 2014	109.42	109.71	106.60	107.01	770,272	-2.63(-2.40%)
Apr 24, 2014	111.72	111.98	108.76	109.64	933,325	-1.51(-1.36%)
Apr 23, 2014	109.57	113.37	109.57	111.16	1,006,810	-0.59(-0.53%)
Apr 22, 2014	109.23	111.77	108.96	111.74	1,660,830	+3.67(+3.40%)
Apr 21, 2014	107.66	108.77	106.17	108.07	747,353	+0.25(+0.23%)
Apr 17, 2014	109.08	107.83	107.83	107.83	620,787	-1.15(-1.05%)
Apr 16, 2014	107.36	109.51	107.04	108.97	715,221	+2.58(+2.42%)
Apr 15, 2014	106.46	108.02	104.09	106.39	1,038,227	+0.30(+0.28%)
Apr 14, 2014	104.93	106.38	104.63	106.10	634,361	+2.17(+2.08%)
Apr 11, 2014	104.05	106.21	103.69	103.93	915,606	-1.11(-1.05%)
Apr 10, 2014	108.71	109.03	104.60	105.04	705,769	-3.58(-3.30%)
Apr 09, 2014	109.02	109.36	107.72	108.62	563,686	-0.17(-0.16%)
Apr 08, 2014	106.27	109.02	105.95	108.80	671,907	+2.21(+2.08%)
Apr 07, 2014	110.51	111.20	105.92	106.58	964,388	-4.29(-3.87%)
Apr 04, 2014	113.73	114.03	110.11	110.88	609,332	-2.03(-1.80%)
Apr 03, 2014	113.89	114.10	112.75	112.91	374,708	-0.84(-0.73%)
Apr 02, 2014	113.88	114.67	112.92	113.74	501,164	+0.21(+0.18%)
Apr 01, 2014	111.46	113.55	111.25	113.54	597,151	+2.27(+2.04%)
Mar 31, 2014	111.19	111.94	110.02	111.27	558,848	+1.31(+1.19%)
Mar 28, 2014	109.71	112.27	109.45	109.96	465,584	+0.85(+0.78%)
Mar 27, 2014	109.63	109.63	107.32	109.11	721,952	-0.20(-0.18%)
Mar 26, 2014	110.22	110.84	108.61	109.31	801,100	+0.00(+0.00%)
Mar 25, 2014	111.49	111.99	108.42	109.31	887,245	-1.20(-1.09%)
Mar 24, 2014	111.96	112.28	109.11	110.51	642,144	-0.50(-0.45%)
Mar 21, 2014	111.99	112.64	110.60	111.01	1,774,428	-0.72(-0.64%)
Mar 20, 2014	110.59	111.80	110.08	111.73	537,710	+0.96(+0.87%)
Mar 19, 2014	112.39	112.68	109.96	110.76	572,867	-1.60(-1.42%)
Mar 18, 2014	111.70	112.88	111.50	112.36	670,492	+0.72(+0.64%)
Mar 17, 2014	111.16	112.50	110.95	111.65	795,508	+1.50(+1.37%)
Mar 14, 2014	109.89	111.66	109.79	110.14	528,905	-0.21(-0.19%)
Mar 13, 2014	112.29	112.65	110.14	110.35	936,924	-1.62(-1.44%)
Mar 12, 2014	109.38	111.97	108.96	111.97	952,753	+1.86(+1.69%)
Mar 11, 2014	110.61	111.46	109.55	110.10	637,943	-0.50(-0.45%)
Mar 10, 2014	109.28	110.62	108.91	110.61	826,717	+0.69(+0.62%)
Mar 07, 2014	111.25	111.41	109.14	109.92	990,767	-0.90(-0.81%)
Mar 06, 2014	109.79	111.47	109.57	110.82	709,152	+1.52(+1.39%)
Mar 05, 2014	108.89	110.24	108.65	109.30	611,675	+0.57(+0.53%)
Mar 04, 2014	107.65	109.37	107.20	108.73	643,719	+2.56(+2.41%)

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.