Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	143.06	143.23	138.59	141.12	52,318	-1.43(-1.00%)
May 29, 2014	142.48	143.22	141.30	142.55	46,982	+0.57(+0.40%)
May 28, 2014	144.73	145.87	141.06	141.98	108,805	-2.83(-1.95%)
May 27, 2014	143.77	146.13	141.92	144.81	115,595	+2.19(+1.54%)
May 23, 2014	141.41	142.62	142.62	142.62	61,200	+1.59(+1.13%)
May 22, 2014	140.60	142.79	138.73	141.03	39,210	+0.30(+0.21%)
May 21, 2014	139.23	141.55	137.21	140.73	136,707	+2.84(+2.06%)
May 20, 2014	138.20	139.98	136.09	137.89	127,346	-0.99(-0.71%)
May 19, 2014	131.71	139.09	131.66	138.88	202,671	+7.25(+5.50%)
May 16, 2014	130.15	131.63	127.22	131.63	230,922	+2.36(+1.83%)
May 15, 2014	121.51	130.50	121.51	129.27	215,497	+7.23(+5.92%)
May 14, 2014	124.15	126.72	121.57	122.04	107,204	-1.91(-1.54%)
May 13, 2014	125.16	126.12	123.04	123.95	123,875	-1.34(-1.07%)
May 12, 2014	121.87	126.11	121.06	125.29	123,367	+3.87(+3.19%)
May 09, 2014	116.02	122.00	115.23	121.42	122,385	+5.24(+4.51%)
May 08, 2014	117.44	119.59	115.71	116.18	60,397	-1.38(-1.17%)
May 07, 2014	118.21	119.44	116.00	117.56	134,267	-0.30(-0.25%)
May 06, 2014	116.95	118.99	115.87	117.86	103,935	+0.01(+0.01%)
May 05, 2014	118.45	119.57	117.09	117.85	57,174	-1.17(-0.98%)
May 02, 2014	120.90	121.34	118.23	119.02	64,472	-1.86(-1.54%)
May 01, 2014	120.86	123.55	119.54	120.88	145,744	-0.55(-0.45%)
Apr 30, 2014	115.58	122.90	114.09	121.43	190,743	+5.06(+4.35%)
Apr 29, 2014	120.98	122.57	114.90	116.37	239,441	-3.63(-3.02%)
Apr 28, 2014	119.74	121.70	115.01	120.00	256,238	-0.80(-0.66%)
Apr 25, 2014	125.69	126.25	120.71	120.80	163,680	-5.95(-4.70%)
Apr 24, 2014	116.99	126.89	111.50	126.75	433,850	+19.55(+18.23%)
Apr 23, 2014	107.82	109.68	105.57	107.21	109,914	-1.00(-0.92%)
Apr 22, 2014	102.51	110.17	102.51	108.21	172,972	+6.17(+6.05%)
Apr 21, 2014	104.44	104.44	101.41	102.04	51,278	-2.46(-2.35%)
Apr 17, 2014	102.49	104.50	104.50	104.50	36,400	+1.66(+1.61%)
Apr 16, 2014	102.57	103.30	101.38	102.84	47,380	+0.75(+0.73%)
Apr 15, 2014	101.09	102.86	98.79	102.09	83,670	+1.00(+0.99%)
Apr 14, 2014	101.42	103.29	99.47	101.09	56,554	+0.55(+0.55%)
Apr 11, 2014	103.09	104.62	99.68	100.54	138,769	-3.51(-3.37%)
Apr 10, 2014	108.61	108.61	102.80	104.05	75,642	-4.37(-4.03%)
Apr 09, 2014	104.22	108.60	101.66	108.42	175,294	+3.82(+3.65%)
Apr 08, 2014	108.78	111.10	104.18	104.60	137,641	-4.18(-3.84%)
Apr 07, 2014	111.40	114.17	106.54	108.78	85,704	-2.88(-2.58%)
Apr 04, 2014	115.50	115.50	111.16	111.66	79,485	-3.29(-2.86%)
Apr 03, 2014	117.39	117.68	113.77	114.95	99,466	-1.78(-1.52%)
Apr 02, 2014	117.76	117.87	116.14	116.73	46,660	+0.47(+0.40%)
Apr 01, 2014	116.14	118.46	115.39	116.26	69,314	+0.87(+0.75%)
Mar 31, 2014	112.38	117.55	112.38	115.39	71,258	+1.89(+1.67%)
Mar 28, 2014	113.79	115.11	112.66	113.50	48,804	-0.52(-0.46%)
Mar 27, 2014	115.00	117.00	113.06	114.02	61,389	-1.20(-1.04%)
Mar 26, 2014	118.05	118.64	114.72	115.22	67,635	-1.07(-0.92%)
Mar 25, 2014	118.93	120.00	116.00	116.29	64,780	-2.40(-2.02%)
Mar 24, 2014	124.24	124.60	118.12	118.69	88,435	-5.66(-4.55%)
Mar 21, 2014	126.73	126.75	123.45	124.35	96,594	-1.37(-1.09%)
Mar 20, 2014	126.10	127.97	124.85	125.72	66,101	-1.50(-1.18%)
Mar 19, 2014	128.63	128.88	126.42	127.22	46,150	-1.99(-1.54%)
Mar 18, 2014	127.67	129.46	125.53	129.21	60,865	+2.15(+1.69%)
Mar 17, 2014	128.59	128.59	125.30	127.06	31,410	+1.37(+1.09%)
Mar 14, 2014	124.44	126.87	123.00	125.69	40,221	+1.14(+0.92%)
Mar 13, 2014	127.34	127.40	123.91	124.55	73,142	-3.01(-2.36%)
Mar 12, 2014	128.20	128.77	126.48	127.56	44,446	+0.17(+0.13%)
Mar 11, 2014	127.73	129.40	126.62	127.39	46,420	-1.52(-1.18%)
Mar 10, 2014	129.86	131.00	127.61	128.91	53,919	-2.45(-1.87%)
Mar 07, 2014	132.78	132.78	130.05	131.36	93,497	-0.98(-0.74%)
Mar 06, 2014	128.00	132.94	127.25	132.34	132,839	+4.27(+3.33%)
Mar 05, 2014	129.70	129.70	127.62	128.07	48,991	-1.92(-1.48%)
Mar 04, 2014	130.89	131.99	129.41	129.99	66,533	+1.09(+0.85%)

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.