Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	81.66	81.87	81.16	81.42	1,252,246	-0.24(-0.29%)
May 29, 2014	81.55	81.78	81.17	81.66	765,524	+0.27(+0.33%)
May 28, 2014	81.72	81.72	81.08	81.39	563,718	-0.46(-0.56%)
May 27, 2014	81.06	81.99	81.06	81.85	435,649	+1.10(+1.37%)
May 23, 2014	79.98	80.74	80.74	80.74	679,551	+0.62(+0.77%)
May 22, 2014	79.50	80.16	79.35	80.13	368,734	+0.83(+1.05%)
May 21, 2014	79.41	79.65	78.62	79.29	1,658,450	+0.25(+0.31%)
May 20, 2014	80.03	80.03	78.55	79.05	1,535,589	-1.00(-1.26%)
May 19, 2014	79.24	80.29	79.05	80.05	645,856	+0.67(+0.84%)
May 16, 2014	78.99	79.43	78.40	79.38	978,076	+0.40(+0.51%)
May 15, 2014	79.24	79.24	78.09	78.98	1,484,842	-0.59(-0.75%)
May 14, 2014	80.84	80.84	79.46	79.57	701,579	-1.38(-1.70%)
May 13, 2014	81.66	81.81	80.90	80.95	692,075	-0.68(-0.84%)
May 12, 2014	80.43	82.02	80.40	81.63	1,182,448	+1.55(+1.93%)
May 09, 2014	79.24	80.11	79.05	80.08	924,180	+0.62(+0.78%)
May 08, 2014	79.98	80.73	79.19	79.47	1,290,426	-0.60(-0.75%)
May 07, 2014	79.68	80.11	78.87	80.07	1,347,386	+0.46(+0.58%)
May 06, 2014	80.56	80.59	79.57	79.61	738,564	-1.10(-1.37%)
May 05, 2014	80.36	80.97	79.94	80.71	806,557	-0.19(-0.23%)
May 02, 2014	81.00	81.69	80.63	80.90	1,016,468	+0.18(+0.22%)
May 01, 2014	80.81	81.26	79.92	80.72	1,452,763	-0.22(-0.27%)
Apr 30, 2014	80.23	81.03	79.71	80.94	2,425,384	+0.50(+0.62%)
Apr 29, 2014	80.77	81.18	80.36	80.44	1,316,896	-0.07(-0.09%)
Apr 28, 2014	81.12	81.46	79.61	80.51	1,599,823	-0.39(-0.48%)
Apr 25, 2014	81.79	81.79	80.65	80.90	970,405	-1.05(-1.29%)
Apr 24, 2014	82.53	82.55	81.57	81.95	1,526,403	-0.17(-0.21%)
Apr 23, 2014	82.41	82.65	82.07	82.13	1,082,121	-0.30(-0.36%)
Apr 22, 2014	81.99	82.75	81.67	82.42	1,329,400	+0.64(+0.79%)
Apr 21, 2014	81.65	81.84	81.19	81.78	1,257,562	+0.19(+0.23%)
Apr 17, 2014	80.92	81.59	81.59	81.59	686,230	+0.53(+0.65%)
Apr 16, 2014	80.87	81.14	80.44	81.06	1,480,891	+0.58(+0.73%)
Apr 15, 2014	80.27	80.67	79.02	80.48	1,684,328	+0.45(+0.57%)
Apr 14, 2014	80.45	80.65	79.40	80.03	1,473,246	+0.30(+0.37%)
Apr 11, 2014	80.16	80.65	79.45	79.73	2,350,032	-0.91(-1.12%)
Apr 10, 2014	82.45	82.45	80.31	80.64	2,891,446	-1.84(-2.24%)
Apr 09, 2014	82.16	82.49	81.54	82.48	954,056	+0.67(+0.82%)
Apr 08, 2014	81.42	82.27	81.15	81.81	1,927,161	+0.49(+0.60%)
Apr 07, 2014	82.04	82.16	81.04	81.33	1,583,474	-0.96(-1.16%)
Apr 04, 2014	84.42	84.46	82.12	82.28	3,189,067	-1.58(-1.89%)
Apr 03, 2014	84.39	84.42	83.58	83.86	1,992,666	-0.53(-0.62%)
Apr 02, 2014	84.16	84.46	83.86	84.39	1,448,257	+0.44(+0.52%)
Apr 01, 2014	83.19	84.10	83.13	83.95	2,305,683	+0.91(+1.10%)
Mar 31, 2014	82.28	83.27	81.97	83.04	1,851,351	+1.28(+1.56%)
Mar 28, 2014	81.67	82.69	81.48	81.76	2,506,079	+0.25(+0.30%)
Mar 27, 2014	81.76	82.21	81.17	81.52	1,525,074	-0.18(-0.22%)
Mar 26, 2014	83.81	83.81	81.70	81.70	2,436,749	-1.56(-1.87%)
Mar 25, 2014	83.51	83.95	82.78	83.25	1,045,925	+0.08(+0.09%)
Mar 24, 2014	83.92	84.07	82.55	83.18	1,630,453	-0.49(-0.59%)
Mar 21, 2014	84.06	84.61	83.64	83.67	920,905	+0.05(+0.06%)
Mar 20, 2014	83.15	83.83	82.92	83.62	899,693	+0.30(+0.35%)
Mar 19, 2014	83.78	83.81	82.82	83.32	598,453	-0.52(-0.62%)
Mar 18, 2014	82.93	83.89	82.81	83.84	626,975	+0.91(+1.10%)
Mar 17, 2014	82.96	83.50	82.77	82.93	675,123	+0.41(+0.50%)
Mar 14, 2014	81.91	82.78	81.91	82.52	1,444,096	+0.32(+0.39%)
Mar 13, 2014	83.19	83.23	81.75	82.20	1,424,509	-0.66(-0.80%)
Mar 12, 2014	82.18	82.91	81.98	82.87	982,243	+0.27(+0.33%)
Mar 11, 2014	83.37	83.60	82.27	82.59	829,131	-0.74(-0.89%)
Mar 10, 2014	83.31	83.50	82.91	83.33	493,953	-0.16(-0.20%)
Mar 07, 2014	83.93	83.96	83.17	83.50	743,344	-0.10(-0.12%)
Mar 06, 2014	83.60	83.71	83.32	83.60	1,147,765	+0.20(+0.24%)
Mar 05, 2014	83.50	83.57	83.15	83.40	867,008	-0.21(-0.25%)
Mar 04, 2014	82.38	84.03	82.38	83.60	1,797,068	+1.94(+2.38%)

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.