Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	87.45	87.60	87.23	87.42	1,459,109	-0.09(-0.10%)
May 29, 2014	87.30	87.69	87.13	87.51	1,707,469	+0.08(+0.09%)
May 28, 2014	86.83	87.87	86.83	87.43	1,621,066	-0.83(-0.94%)
May 27, 2014	88.02	88.53	87.90	88.26	1,026,134	+0.73(+0.84%)
May 23, 2014	86.87	87.53	87.53	87.53	690,655	-0.26(-0.30%)
May 22, 2014	87.96	88.14	87.51	87.79	567,446	-0.29(-0.33%)
May 21, 2014	87.23	88.11	87.18	88.08	690,641	+0.43(+0.49%)
May 20, 2014	87.37	87.83	87.30	87.65	996,437	-0.01(-0.01%)
May 19, 2014	87.81	87.89	87.27	87.66	2,328,495	-0.50(-0.57%)
May 16, 2014	87.99	88.20	87.38	88.16	1,710,502	+2.00(+2.32%)
May 15, 2014	86.92	86.93	86.00	86.17	1,490,648	-0.64(-0.73%)
May 14, 2014	87.11	87.34	86.78	86.80	826,408	-0.64(-0.73%)
May 13, 2014	87.19	87.63	86.68	87.44	1,250,220	-0.02(-0.03%)
May 12, 2014	87.32	87.60	87.16	87.46	806,243	+0.77(+0.89%)
May 09, 2014	87.40	87.41	86.33	86.69	929,177	-0.17(-0.19%)
May 08, 2014	87.28	87.80	86.54	86.86	1,355,420	+0.71(+0.82%)
May 07, 2014	84.52	86.26	84.52	86.15	1,746,809	+1.48(+1.75%)
May 06, 2014	85.06	85.32	84.64	84.67	869,617	-0.73(-0.86%)
May 05, 2014	84.71	85.45	84.45	85.40	816,771	+0.89(+1.05%)
May 02, 2014	84.31	84.97	84.19	84.51	894,023	-0.34(-0.40%)
May 01, 2014	84.85	85.28	84.39	84.85	1,245,168	+0.69(+0.82%)
Apr 30, 2014	86.07	86.09	84.06	84.16	3,582,659	-2.61(-3.01%)
Apr 29, 2014	86.73	86.99	86.48	86.77	2,201,864	+0.71(+0.83%)
Apr 28, 2014	86.04	86.50	85.67	86.06	2,038,005	+0.85(+1.00%)
Apr 25, 2014	85.42	85.67	84.57	85.21	1,010,840	-0.03(-0.04%)
Apr 24, 2014	85.05	85.44	84.61	85.24	1,011,621	+0.58(+0.68%)
Apr 23, 2014	85.12	85.16	84.47	84.66	924,380	-1.03(-1.20%)
Apr 22, 2014	85.74	85.75	85.28	85.69	678,730	+0.63(+0.74%)
Apr 21, 2014	85.30	85.43	84.84	85.06	668,060	-0.23(-0.27%)
Apr 17, 2014	84.80	85.29	85.29	85.29	1,242,844	+0.19(+0.22%)
Apr 16, 2014	85.16	85.33	84.75	85.10	1,272,526	+0.57(+0.67%)
Apr 15, 2014	84.49	84.55	83.46	84.53	2,562,877	+0.00(+0.00%)
Apr 14, 2014	84.06	84.62	83.67	84.53	2,173,319	+2.05(+2.49%)
Apr 11, 2014	82.55	82.84	82.41	82.48	1,408,050	+0.05(+0.07%)
Apr 10, 2014	84.20	84.23	82.42	82.42	1,339,987	-1.59(-1.90%)
Apr 09, 2014	84.05	84.09	83.12	84.02	1,591,254	+1.16(+1.40%)
Apr 08, 2014	82.57	83.11	82.30	82.86	2,211,640	+0.30(+0.37%)
Apr 07, 2014	83.59	83.65	82.23	82.56	3,144,084	-0.73(-0.87%)
Apr 04, 2014	83.41	83.93	82.97	83.28	1,747,958	-0.34(-0.41%)
Apr 03, 2014	83.52	83.78	83.32	83.62	1,555,456	+0.10(+0.12%)
Apr 02, 2014	83.41	83.78	83.28	83.52	819,589	+0.27(+0.33%)
Apr 01, 2014	82.71	83.32	82.65	83.25	1,645,039	+1.01(+1.23%)
Mar 31, 2014	82.87	82.92	81.80	82.24	1,679,359	-0.40(-0.48%)
Mar 28, 2014	82.60	83.07	82.35	82.64	1,540,905	+1.22(+1.50%)
Mar 27, 2014	81.41	81.63	81.15	81.42	1,284,047	+0.92(+1.14%)
Mar 26, 2014	80.71	81.43	80.50	80.50	1,071,071	+0.12(+0.15%)
Mar 25, 2014	80.02	80.65	79.77	80.38	919,389	+1.11(+1.40%)
Mar 24, 2014	79.09	79.65	78.88	79.27	1,121,402	-0.34(-0.43%)
Mar 21, 2014	78.93	79.86	78.88	79.62	1,481,483	+1.10(+1.40%)
Mar 20, 2014	77.84	78.67	77.63	78.52	1,120,320	+0.36(+0.46%)
Mar 19, 2014	78.48	79.09	77.78	78.16	2,003,806	-1.43(-1.80%)
Mar 18, 2014	78.69	79.70	78.69	79.59	2,019,795	+1.07(+1.36%)
Mar 17, 2014	78.12	78.86	78.07	78.52	1,730,253	+0.57(+0.73%)
Mar 14, 2014	78.28	78.69	77.87	77.95	1,957,158	-0.75(-0.95%)
Mar 13, 2014	80.05	81.00	78.42	78.70	2,636,226	-1.09(-1.37%)
Mar 12, 2014	79.08	79.96	79.01	79.79	1,689,536	-0.71(-0.88%)
Mar 11, 2014	80.68	81.12	80.44	80.50	930,325	-0.16(-0.19%)
Mar 10, 2014	80.36	80.74	80.03	80.66	807,514	-0.09(-0.12%)
Mar 07, 2014	80.88	81.36	80.31	80.75	1,362,398	-0.87(-1.07%)
Mar 06, 2014	80.89	81.88	80.87	81.63	1,228,907	+0.79(+0.98%)
Mar 05, 2014	80.48	80.97	80.38	80.84	1,494,572	-0.20(-0.25%)
Mar 04, 2014	81.42	81.45	80.84	81.04	1,010,105	+1.28(+1.61%)

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.