Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	87.50	87.70	85.71	86.41	2,118,813	-0.92(-1.05%)
May 29, 2014	85.30	87.47	84.97	87.33	1,989,376	+2.68(+3.16%)
May 28, 2014	84.52	85.37	83.77	84.65	1,758,614	-0.20(-0.24%)
May 27, 2014	84.29	86.04	83.74	84.85	2,224,892	+0.89(+1.06%)
May 23, 2014	81.04	83.97	83.97	83.97	2,846,137	+3.28(+4.07%)
May 22, 2014	78.60	80.86	77.52	80.68	1,829,976	+2.29(+2.92%)
May 21, 2014	76.94	78.56	75.94	78.40	1,861,814	+2.04(+2.67%)
May 20, 2014	76.52	78.78	75.71	76.36	3,326,001	-0.48(-0.62%)
May 19, 2014	73.05	77.01	72.83	76.84	2,448,827	+3.78(+5.17%)
May 16, 2014	74.21	74.47	71.38	73.06	3,381,669	-1.29(-1.73%)
May 15, 2014	74.77	74.85	72.41	74.35	2,833,337	-0.52(-0.69%)
May 14, 2014	76.58	77.33	74.76	74.87	2,309,964	-1.69(-2.21%)
May 13, 2014	79.45	79.60	76.42	76.56	2,701,085	-3.04(-3.82%)
May 12, 2014	75.94	80.67	75.65	79.60	4,864,007	+4.38(+5.83%)
May 09, 2014	73.55	75.48	73.52	75.21	2,105,878	+1.21(+1.63%)
May 08, 2014	73.15	76.42	72.58	74.01	3,757,509	-0.68(-0.92%)
May 07, 2014	74.65	76.62	71.28	74.69	8,033,758	+2.33(+3.22%)
May 06, 2014	75.78	76.42	71.52	72.36	5,068,213	-2.97(-3.94%)
May 05, 2014	72.94	75.47	72.39	75.33	3,129,670	+1.88(+2.55%)
May 02, 2014	74.37	76.10	73.11	73.45	2,283,001	-0.80(-1.08%)
May 01, 2014	72.48	75.48	72.48	74.25	2,667,911	+2.45(+3.42%)
Apr 30, 2014	71.24	72.33	70.17	71.80	2,576,353	-0.08(-0.11%)
Apr 29, 2014	69.78	72.55	68.64	71.88	3,295,595	+3.16(+4.59%)
Apr 28, 2014	69.67	71.64	66.81	68.72	4,611,524	-0.10(-0.14%)
Apr 25, 2014	73.45	73.81	68.58	68.82	4,079,835	-5.42(-7.30%)
Apr 24, 2014	75.03	75.11	72.37	74.24	2,390,933	+0.18(+0.24%)
Apr 23, 2014	76.42	76.52	73.77	74.06	1,483,644	-2.21(-2.90%)
Apr 22, 2014	75.69	77.63	75.60	76.27	1,561,385	+0.86(+1.14%)
Apr 21, 2014	76.33	76.40	74.73	75.41	1,395,464	-0.78(-1.03%)
Apr 17, 2014	74.97	76.19	76.19	76.19	2,609,090	+0.78(+1.04%)
Apr 16, 2014	74.81	77.31	74.16	75.41	2,627,135	+1.33(+1.80%)
Apr 15, 2014	71.53	74.77	71.18	74.08	4,216,842	+3.14(+4.43%)
Apr 14, 2014	71.28	71.82	69.39	70.94	2,398,965	+0.69(+0.99%)
Apr 11, 2014	71.38	73.73	69.08	70.24	3,489,373	-2.59(-3.55%)
Apr 10, 2014	77.98	78.22	72.72	72.83	3,206,018	-5.52(-7.05%)
Apr 09, 2014	76.64	78.80	75.70	78.35	2,778,455	+1.81(+2.37%)
Apr 08, 2014	74.23	78.03	73.62	76.54	4,081,745	+2.41(+3.25%)
Apr 07, 2014	75.78	76.02	71.67	74.13	4,797,157	-2.07(-2.72%)
Apr 04, 2014	81.98	82.24	74.49	76.20	5,942,426	-4.99(-6.14%)
Apr 03, 2014	84.71	85.53	80.76	81.19	2,104,434	-3.43(-4.06%)
Apr 02, 2014	84.84	85.66	83.61	84.62	1,889,890	-0.35(-0.41%)
Apr 01, 2014	81.13	85.17	80.70	84.97	2,943,234	+4.41(+5.48%)
Mar 31, 2014	80.53	81.98	80.10	80.56	1,841,438	+0.48(+0.60%)
Mar 28, 2014	79.71	81.94	79.22	80.08	2,410,618	+0.09(+0.11%)
Mar 27, 2014	82.04	82.12	78.99	79.99	4,031,575	-2.45(-2.98%)
Mar 26, 2014	86.26	86.30	82.18	82.44	2,449,916	-3.35(-3.91%)
Mar 25, 2014	87.49	88.71	84.76	85.80	1,884,028	-0.98(-1.13%)
Mar 24, 2014	90.57	91.30	85.41	86.78	2,703,185	-3.49(-3.87%)
Mar 21, 2014	92.14	93.14	90.20	90.27	2,097,531	-1.65(-1.79%)
Mar 20, 2014	92.20	93.60	91.23	91.92	1,492,890	-0.36(-0.39%)
Mar 19, 2014	93.40	93.85	91.50	92.27	1,505,406	-1.28(-1.37%)
Mar 18, 2014	92.96	94.81	92.80	93.55	1,084,404	+0.60(+0.64%)
Mar 17, 2014	93.20	95.06	92.89	92.96	1,796,995	+1.41(+1.53%)
Mar 14, 2014	91.44	93.63	90.91	91.55	1,823,185	-0.23(-0.25%)
Mar 13, 2014	95.40	95.84	90.80	91.78	1,823,668	-3.09(-3.26%)
Mar 12, 2014	92.79	95.31	91.19	94.88	2,458,401	+1.74(+1.87%)
Mar 11, 2014	96.01	96.01	92.48	93.13	1,995,562	-2.50(-2.61%)
Mar 10, 2014	97.07	97.63	95.06	95.63	1,662,073	-0.46(-0.48%)
Mar 07, 2014	97.27	97.34	94.73	96.10	2,655,592	-0.28(-0.30%)
Mar 06, 2014	95.87	96.69	95.20	96.38	2,746,825	+0.96(+1.01%)
Mar 05, 2014	94.92	95.85	94.13	95.42	2,580,244	+0.36(+0.38%)
Mar 04, 2014	91.59	95.37	91.20	95.05	2,975,749	+5.64(+6.31%)

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.