Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	84.35	84.83	83.91	84.37	2,724,903	-0.30(-0.36%)
May 29, 2014	84.45	84.76	83.79	84.67	1,286,706	+0.59(+0.70%)
May 28, 2014	84.16	84.52	83.64	84.08	1,774,295	+0.33(+0.39%)
May 27, 2014	83.92	84.15	83.59	83.75	1,600,097	-0.11(-0.13%)
May 23, 2014	83.64	83.86	83.86	83.86	1,542,550	+0.13(+0.15%)
May 22, 2014	83.75	83.89	83.17	83.74	904,241	-0.07(-0.08%)
May 21, 2014	83.20	84.00	83.20	83.81	1,076,442	+0.74(+0.89%)
May 20, 2014	83.16	83.34	82.34	83.06	1,741,252	-0.07(-0.08%)
May 19, 2014	82.34	83.25	82.25	83.13	1,671,952	+0.91(+1.11%)
May 16, 2014	82.02	82.31	81.48	82.22	1,445,079	+0.03(+0.03%)
May 15, 2014	82.81	83.07	81.89	82.19	1,885,253	-0.87(-1.05%)
May 14, 2014	83.07	83.22	82.56	83.06	1,596,984	-0.01(-0.01%)
May 13, 2014	83.17	83.60	82.73	83.07	2,646,245	-0.12(-0.15%)
May 12, 2014	81.44	83.26	81.41	83.20	3,010,692	+1.92(+2.36%)
May 09, 2014	80.37	81.43	80.19	81.28	2,608,765	+0.84(+1.04%)
May 08, 2014	80.24	80.66	80.07	80.44	2,423,009	+0.22(+0.27%)
May 07, 2014	78.94	80.25	78.74	80.23	2,261,198	+1.41(+1.79%)
May 06, 2014	78.73	79.31	78.25	78.82	1,766,680	+0.08(+0.11%)
May 05, 2014	77.27	78.89	77.06	78.73	2,453,457	+1.05(+1.35%)
May 02, 2014	77.49	78.69	77.20	77.68	2,326,068	+0.57(+0.74%)
May 01, 2014	77.97	78.42	76.78	77.11	2,533,788	+1.89(+2.51%)
Apr 30, 2014	73.63	75.41	73.35	75.22	3,414,379	+2.06(+2.81%)
Apr 29, 2014	73.44	73.44	73.11	73.16	1,835,652	+0.08(+0.12%)
Apr 28, 2014	74.26	74.30	72.98	73.07	2,225,213	-1.12(-1.51%)
Apr 25, 2014	74.47	74.90	73.51	74.19	1,601,988	-0.50(-0.67%)
Apr 24, 2014	73.41	74.87	73.06	74.69	2,348,519	+1.99(+2.74%)
Apr 23, 2014	72.50	72.97	71.90	72.70	888,485	+0.08(+0.10%)
Apr 22, 2014	71.70	72.96	71.57	72.62	1,736,057	+0.92(+1.28%)
Apr 21, 2014	71.51	72.14	71.12	71.70	1,406,590	+0.62(+0.87%)
Apr 17, 2014	69.05	71.08	71.08	71.08	3,043,173	-1.07(-1.48%)
Apr 16, 2014	73.20	73.20	71.83	72.15	1,735,188	-0.52(-0.71%)
Apr 15, 2014	73.05	73.09	71.67	72.67	1,351,977	-0.02(-0.03%)
Apr 14, 2014	73.10	73.22	71.85	72.69	1,788,984	+0.23(+0.31%)
Apr 11, 2014	73.95	74.23	72.33	72.46	2,245,175	-1.86(-2.50%)
Apr 10, 2014	76.66	77.06	74.02	74.32	2,202,593	-2.34(-3.05%)
Apr 09, 2014	76.61	77.28	76.34	76.66	1,766,832	+0.24(+0.32%)
Apr 08, 2014	75.92	76.97	75.51	76.42	1,966,439	+0.42(+0.56%)
Apr 07, 2014	76.56	77.28	75.80	76.00	2,527,703	-0.87(-1.14%)
Apr 04, 2014	78.33	78.69	76.81	76.87	1,713,736	-1.15(-1.47%)
Apr 03, 2014	77.42	78.20	77.35	78.02	2,199,149	+0.50(+0.64%)
Apr 02, 2014	77.90	78.10	77.27	77.52	1,525,392	-0.53(-0.67%)
Apr 01, 2014	78.87	79.62	77.99	78.05	2,840,636	-0.64(-0.81%)
Mar 31, 2014	75.35	79.20	75.30	78.68	6,293,398	+4.06(+5.44%)
Mar 28, 2014	73.37	74.76	73.20	74.62	2,694,961	+1.80(+2.48%)
Mar 27, 2014	75.28	75.28	72.16	72.82	3,413,901	-2.36(-3.14%)
Mar 26, 2014	75.56	76.00	74.96	75.18	1,785,633	-0.29(-0.39%)
Mar 25, 2014	76.69	76.70	75.27	75.47	1,348,966	-0.48(-0.63%)
Mar 24, 2014	77.29	77.83	75.71	75.95	2,008,357	-1.15(-1.49%)
Mar 21, 2014	78.52	79.29	77.06	77.10	3,631,214	-0.70(-0.91%)
Mar 20, 2014	75.47	78.78	75.32	77.80	4,385,553	+2.36(+3.13%)
Mar 19, 2014	73.21	76.06	73.05	75.44	3,738,892	+2.43(+3.33%)
Mar 18, 2014	72.99	73.22	72.67	73.01	2,240,412	-0.08(-0.12%)
Mar 17, 2014	72.28	73.23	72.01	73.09	2,233,669	+1.16(+1.61%)
Mar 14, 2014	73.04	73.27	71.81	71.94	2,665,173	-1.06(-1.45%)
Mar 13, 2014	74.83	74.97	72.99	73.00	2,752,862	-1.52(-2.04%)
Mar 12, 2014	74.31	74.95	74.15	74.52	2,825,099	-0.62(-0.83%)
Mar 11, 2014	74.88	75.62	74.85	75.14	1,940,796	+0.28(+0.38%)
Mar 10, 2014	74.04	74.91	73.84	74.86	1,534,113	+0.61(+0.82%)
Mar 07, 2014	74.51	74.69	73.90	74.25	1,572,480	-0.02(-0.03%)
Mar 06, 2014	75.14	75.40	74.22	74.27	1,548,683	-0.62(-0.83%)
Mar 05, 2014	74.96	75.14	74.17	74.89	1,484,628	+0.02(+0.03%)
Mar 04, 2014	74.40	75.05	74.29	74.87	1,761,504	+1.03(+1.40%)

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.