Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	86.72	88.34	85.91	88.14	1,864,416	+0.97(+1.11%)
May 29, 2014	85.86	87.37	84.51	87.17	1,352,318	+1.53(+1.78%)
May 28, 2014	86.42	86.42	84.67	85.64	970,782	-0.57(-0.66%)
May 27, 2014	84.34	86.35	83.68	86.21	1,161,757	+2.12(+2.53%)
May 23, 2014	84.48	84.09	84.09	84.09	856,779	-0.55(-0.66%)
May 22, 2014	86.31	86.32	84.58	84.64	533,862	-1.34(-1.56%)
May 21, 2014	84.00	86.37	83.66	85.98	1,093,941	+1.99(+2.37%)
May 20, 2014	84.37	84.63	83.78	83.99	818,816	-0.64(-0.76%)
May 19, 2014	84.02	84.82	83.42	84.64	586,184	+0.72(+0.86%)
May 16, 2014	84.75	84.75	83.32	83.92	1,128,449	-0.94(-1.11%)
May 15, 2014	85.52	85.70	83.52	84.85	2,151,424	+0.39(+0.46%)
May 14, 2014	84.49	84.88	84.07	84.47	845,084	-0.14(-0.17%)
May 13, 2014	84.45	84.87	84.30	84.61	710,324	+0.30(+0.36%)
May 12, 2014	84.03	84.67	83.65	84.30	710,003	+0.50(+0.60%)
May 09, 2014	83.30	83.93	82.76	83.80	900,046	+0.31(+0.37%)
May 08, 2014	85.16	85.95	83.41	83.49	1,192,412	-2.11(-2.47%)
May 07, 2014	86.22	86.75	84.97	85.60	1,229,273	-0.02(-0.02%)
May 06, 2014	86.21	87.21	85.41	85.62	1,039,016	-0.29(-0.34%)
May 05, 2014	84.90	86.07	84.41	85.92	1,110,874	+0.61(+0.71%)
May 02, 2014	84.76	86.22	84.14	85.31	1,066,586	+0.70(+0.83%)
May 01, 2014	85.46	86.23	83.67	84.61	1,805,002	-1.16(-1.35%)
Apr 30, 2014	85.57	86.75	84.03	85.76	2,253,497	+0.02(+0.02%)
Apr 29, 2014	84.28	86.29	81.82	85.75	4,601,820	-1.00(-1.15%)
Apr 28, 2014	88.31	89.18	85.69	86.74	2,919,540	-0.24(-0.27%)
Apr 25, 2014	88.27	88.32	86.61	86.98	1,377,529	-1.74(-1.96%)
Apr 24, 2014	88.97	90.47	88.52	88.71	1,859,946	+0.50(+0.57%)
Apr 23, 2014	88.15	89.18	87.97	88.21	1,405,386	+0.35(+0.40%)
Apr 22, 2014	87.76	88.62	87.38	87.86	1,141,356	-0.78(-0.88%)
Apr 21, 2014	87.99	88.78	87.20	88.64	1,312,609	+0.54(+0.61%)
Apr 17, 2014	85.86	88.10	88.10	88.10	1,384,725	+2.07(+2.40%)
Apr 16, 2014	85.57	86.28	84.66	86.03	1,652,759	+1.32(+1.56%)
Apr 15, 2014	83.44	84.92	82.72	84.71	1,348,235	+1.35(+1.62%)
Apr 14, 2014	83.42	84.15	82.25	83.37	1,121,902	+0.00(+0.00%)
Apr 11, 2014	83.33	84.45	82.98	83.37	1,373,228	-0.20(-0.24%)
Apr 10, 2014	83.49	84.58	82.49	83.57	2,013,949	-0.17(-0.20%)
Apr 09, 2014	83.92	84.30	82.59	83.74	1,239,852	-0.31(-0.37%)
Apr 08, 2014	81.04	84.24	81.04	84.05	2,285,662	+3.05(+3.77%)
Apr 07, 2014	82.16	83.19	80.74	81.00	1,219,493	-1.05(-1.28%)
Apr 04, 2014	83.61	83.78	81.85	82.05	1,885,001	-1.22(-1.47%)
Apr 03, 2014	81.94	83.83	81.84	83.27	2,249,560	+1.86(+2.28%)
Apr 02, 2014	79.81	81.80	79.33	81.41	1,755,136	+1.73(+2.17%)
Apr 01, 2014	78.90	80.05	78.35	79.69	1,726,299	+1.01(+1.29%)
Mar 31, 2014	80.85	81.20	78.54	78.67	2,224,068	-2.14(-2.65%)
Mar 28, 2014	81.58	81.79	80.56	80.82	1,380,989	-0.02(-0.02%)
Mar 27, 2014	80.34	81.02	79.25	80.83	1,732,053	+0.59(+0.73%)
Mar 26, 2014	81.98	82.31	80.14	80.25	2,566,297	-1.43(-1.75%)
Mar 25, 2014	82.40	83.37	81.62	81.68	1,322,433	-0.18(-0.22%)
Mar 24, 2014	83.05	83.29	81.69	81.86	1,148,636	-0.79(-0.95%)
Mar 21, 2014	84.10	84.10	82.04	82.65	2,191,641	-0.37(-0.45%)
Mar 20, 2014	82.28	83.37	81.55	83.02	1,327,601	+0.29(+0.36%)
Mar 19, 2014	84.15	84.15	82.32	82.72	1,284,798	-1.35(-1.60%)
Mar 18, 2014	83.77	85.03	83.45	84.07	1,540,202	+0.42(+0.50%)
Mar 17, 2014	83.63	84.98	82.40	83.65	2,173,316	+0.47(+0.57%)
Mar 14, 2014	81.92	83.41	81.71	83.18	1,806,998	+1.07(+1.30%)
Mar 13, 2014	81.20	83.19	81.11	82.10	1,762,350	+0.44(+0.53%)
Mar 12, 2014	81.53	82.68	81.24	81.67	1,636,753	-0.73(-0.89%)
Mar 11, 2014	82.16	83.40	81.45	82.40	2,210,262	+0.17(+0.21%)
Mar 10, 2014	83.29	83.29	79.95	82.23	1,832,566	+1.59(+1.97%)
Mar 07, 2014	80.23	80.99	79.96	80.64	1,387,290	+0.81(+1.01%)
Mar 06, 2014	79.06	80.15	78.09	79.83	1,493,451	+0.78(+0.98%)
Mar 05, 2014	80.88	81.02	78.67	79.05	2,060,251	-1.94(-2.40%)
Mar 04, 2014	81.09	81.56	80.00	81.00	1,445,448	+0.52(+0.65%)

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.