Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	89.85	90.48	89.51	90.08	1,116,026	-0.17(-0.19%)
May 29, 2014	89.73	90.33	89.25	90.25	1,508,298	+1.31(+1.48%)
May 28, 2014	88.88	89.58	88.50	88.93	1,141,770	-0.19(-0.22%)
May 27, 2014	88.95	89.82	88.77	89.13	1,155,722	+0.39(+0.44%)
May 23, 2014	88.41	88.73	88.73	88.73	819,094	+0.05(+0.05%)
May 22, 2014	88.10	88.83	87.77	88.69	481,140	+0.58(+0.66%)
May 21, 2014	87.45	88.32	87.17	88.10	1,128,470	+1.39(+1.61%)
May 20, 2014	87.69	87.78	86.18	86.71	1,082,329	-1.03(-1.18%)
May 19, 2014	86.61	87.91	86.58	87.74	682,461	+0.66(+0.75%)
May 16, 2014	86.77	87.39	85.68	87.09	1,064,305	+0.51(+0.59%)
May 15, 2014	87.98	88.14	85.76	86.57	1,306,670	-1.79(-2.03%)
May 14, 2014	89.70	89.70	88.24	88.37	838,480	-1.14(-1.28%)
May 13, 2014	90.17	90.63	89.41	89.51	1,201,246	-0.66(-0.73%)
May 12, 2014	89.57	90.25	89.27	90.17	1,065,724	+1.19(+1.34%)
May 09, 2014	88.97	89.28	88.26	88.97	1,070,445	-0.09(-0.10%)
May 08, 2014	88.90	90.16	88.80	89.06	1,027,864	-0.19(-0.22%)
May 07, 2014	88.29	89.34	87.43	89.25	1,296,239	+1.24(+1.41%)
May 06, 2014	88.44	89.00	87.78	88.01	1,423,994	-1.23(-1.38%)
May 05, 2014	88.52	89.49	87.67	89.25	1,005,280	-0.14(-0.16%)
May 02, 2014	88.83	90.03	88.83	89.39	1,154,422	+0.59(+0.66%)
May 01, 2014	88.95	89.02	87.94	88.80	1,538,447	-0.02(-0.03%)
Apr 30, 2014	86.92	89.07	86.31	88.83	2,431,126	+1.66(+1.90%)
Apr 29, 2014	85.75	87.46	85.13	87.17	2,520,271	+4.81(+5.84%)
Apr 28, 2014	82.75	83.26	80.90	82.36	1,855,135	-0.02(-0.02%)
Apr 25, 2014	84.04	84.32	82.17	82.38	1,686,802	-1.85(-2.19%)
Apr 24, 2014	85.22	85.34	84.03	84.23	1,061,723	-0.47(-0.55%)
Apr 23, 2014	84.85	85.32	84.43	84.70	777,616	-0.28(-0.33%)
Apr 22, 2014	84.35	85.37	84.22	84.97	1,011,321	+0.54(+0.64%)
Apr 21, 2014	84.36	84.73	83.96	84.43	759,370	+0.06(+0.08%)
Apr 17, 2014	83.67	84.37	84.37	84.37	1,281,994	+0.95(+1.14%)
Apr 16, 2014	83.06	83.46	82.37	83.41	1,272,672	+1.17(+1.42%)
Apr 15, 2014	81.31	82.35	80.49	82.24	2,694,804	+1.15(+1.42%)
Apr 14, 2014	81.89	81.90	80.32	81.09	1,621,123	+0.14(+0.17%)
Apr 11, 2014	82.59	82.74	80.92	80.96	2,668,655	-2.63(-3.14%)
Apr 10, 2014	86.78	87.05	83.58	83.58	2,171,364	-3.35(-3.85%)
Apr 09, 2014	86.06	86.97	85.40	86.93	1,644,275	+1.41(+1.65%)
Apr 08, 2014	85.63	86.01	84.90	85.52	1,912,436	-0.09(-0.10%)
Apr 07, 2014	88.46	88.66	85.44	85.61	1,526,754	-3.05(-3.44%)
Apr 04, 2014	91.08	91.83	88.63	88.66	2,177,446	-1.47(-1.63%)
Apr 03, 2014	90.31	91.10	89.24	90.13	1,527,667	-0.16(-0.18%)
Apr 02, 2014	90.19	90.50	89.56	90.29	2,045,380	+1.28(+1.44%)
Apr 01, 2014	87.98	89.17	87.89	89.01	1,170,833	+1.42(+1.63%)
Mar 31, 2014	87.46	87.97	87.35	87.58	1,996,213	+1.00(+1.16%)
Mar 28, 2014	85.83	87.70	85.67	86.58	1,343,381	+1.42(+1.67%)
Mar 27, 2014	86.20	86.73	85.02	85.16	1,428,387	-1.43(-1.65%)
Mar 26, 2014	87.95	88.28	86.58	86.59	1,273,387	-0.81(-0.93%)
Mar 25, 2014	88.24	88.82	86.82	87.40	1,597,377	-0.70(-0.79%)
Mar 24, 2014	88.98	89.63	87.82	88.10	1,201,675	-0.84(-0.95%)
Mar 21, 2014	90.05	90.46	88.82	88.94	2,198,224	+0.05(+0.05%)
Mar 20, 2014	86.35	88.99	86.24	88.90	1,878,627	+2.39(+2.76%)
Mar 19, 2014	87.00	87.59	86.09	86.51	1,403,454	-0.46(-0.53%)
Mar 18, 2014	86.75	87.44	86.69	86.97	944,513	+0.27(+0.31%)
Mar 17, 2014	86.96	87.36	86.56	86.70	1,505,415	+0.56(+0.66%)
Mar 14, 2014	86.71	87.29	86.00	86.14	1,296,797	-0.72(-0.83%)
Mar 13, 2014	88.83	89.08	86.69	86.86	1,481,468	-1.38(-1.57%)
Mar 12, 2014	87.42	88.26	87.13	88.24	1,352,291	-0.02(-0.02%)
Mar 11, 2014	89.26	89.60	88.04	88.26	1,105,951	-0.90(-1.01%)
Mar 10, 2014	89.41	89.70	88.71	89.16	1,024,212	-0.48(-0.53%)
Mar 07, 2014	88.57	90.15	88.57	89.64	1,738,845	+1.44(+1.63%)
Mar 06, 2014	87.82	88.73	87.66	88.20	1,379,289	+0.79(+0.90%)
Mar 05, 2014	87.68	88.05	87.17	87.41	1,354,328	-0.34(-0.39%)
Mar 04, 2014	87.06	88.03	86.85	87.75	1,651,267	+2.01(+2.35%)

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.