Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	90.34	90.62	88.72	88.97	1,284,374	-1.91(-2.10%)
May 29, 2014	88.32	91.26	88.24	90.88	2,305,707	+3.10(+3.53%)
May 28, 2014	87.29	88.43	86.60	87.78	1,717,158	+0.25(+0.29%)
May 27, 2014	87.75	88.28	87.36	87.53	1,506,651	+0.06(+0.07%)
May 23, 2014	87.34	87.47	87.47	87.47	867,484	-0.37(-0.42%)
May 22, 2014	85.72	88.99	85.72	87.84	1,857,625	+4.28(+5.12%)
May 21, 2014	82.52	84.36	82.39	83.56	1,687,028	+1.74(+2.13%)
May 20, 2014	82.56	82.60	81.59	81.82	1,013,951	-0.81(-0.97%)
May 19, 2014	82.51	82.95	82.07	82.62	994,507	-0.37(-0.44%)
May 16, 2014	83.45	84.35	82.64	82.99	1,093,122	+0.14(+0.17%)
May 15, 2014	83.65	84.19	79.70	82.85	3,070,096	-1.11(-1.32%)
May 14, 2014	83.92	84.77	83.84	83.96	516,460	-0.18(-0.22%)
May 13, 2014	84.68	86.23	83.99	84.14	916,239	-0.54(-0.63%)
May 12, 2014	84.80	86.32	84.51	84.68	1,134,453	+0.03(+0.03%)
May 09, 2014	85.31	85.72	83.77	84.65	1,129,014	-0.82(-0.96%)
May 08, 2014	85.05	87.02	84.61	85.47	944,636	+0.15(+0.18%)
May 07, 2014	84.97	85.41	83.19	85.32	1,037,546	+0.38(+0.44%)
May 06, 2014	86.09	86.39	84.82	84.94	543,917	-1.48(-1.71%)
May 05, 2014	86.58	87.23	85.37	86.42	795,763	-0.55(-0.64%)
May 02, 2014	86.15	87.68	85.90	86.97	1,419,362	+0.94(+1.09%)
May 01, 2014	85.11	86.38	84.32	86.04	1,315,842	+1.07(+1.25%)
Apr 30, 2014	83.85	85.10	83.60	84.97	1,031,244	+1.14(+1.36%)
Apr 29, 2014	83.24	84.37	83.10	83.83	1,109,052	+0.90(+1.08%)
Apr 28, 2014	83.71	83.86	82.04	82.93	1,325,421	-0.23(-0.27%)
Apr 25, 2014	83.71	84.22	82.67	83.16	575,300	-0.70(-0.84%)
Apr 24, 2014	83.54	84.40	81.96	83.86	975,783	+0.44(+0.53%)
Apr 23, 2014	83.55	84.24	83.27	83.42	612,834	-0.16(-0.19%)
Apr 22, 2014	84.06	84.58	83.53	83.58	803,529	-0.49(-0.59%)
Apr 21, 2014	83.96	84.75	83.20	84.07	664,306	-0.02(-0.02%)
Apr 17, 2014	86.52	84.09	84.09	84.09	1,201,136	-0.69(-0.82%)
Apr 16, 2014	84.79	85.63	84.02	84.78	913,943	+0.43(+0.51%)
Apr 15, 2014	85.62	85.65	82.99	84.36	1,325,887	-1.07(-1.25%)
Apr 14, 2014	85.99	86.22	84.74	85.43	907,575	+0.50(+0.59%)
Apr 11, 2014	85.44	86.17	84.22	84.93	919,966	-1.39(-1.61%)
Apr 10, 2014	88.53	89.30	86.02	86.32	1,080,585	-1.46(-1.66%)
Apr 09, 2014	87.15	88.02	86.28	87.77	648,887	+0.69(+0.79%)
Apr 08, 2014	86.78	87.25	85.86	87.09	964,614	+1.27(+1.48%)
Apr 07, 2014	87.35	88.12	85.28	85.81	1,197,442	-1.91(-2.18%)
Apr 04, 2014	90.00	90.15	87.41	87.72	1,556,445	-1.94(-2.17%)
Apr 03, 2014	89.51	89.88	89.25	89.66	1,174,544	+0.13(+0.15%)
Apr 02, 2014	89.55	90.19	89.26	89.53	1,380,702	+0.18(+0.21%)
Apr 01, 2014	88.78	89.80	88.50	89.35	1,693,160	+0.73(+0.82%)
Mar 31, 2014	89.16	89.56	87.30	88.62	1,645,082	-0.09(-0.10%)
Mar 28, 2014	87.92	89.37	87.34	88.71	2,663,297	+0.79(+0.89%)
Mar 27, 2014	85.34	89.89	84.94	87.92	4,946,123	+5.59(+6.79%)
Mar 26, 2014	83.91	84.78	81.50	82.33	1,718,482	-0.97(-1.17%)
Mar 25, 2014	83.60	84.13	82.28	83.30	891,428	+0.29(+0.35%)
Mar 24, 2014	84.38	84.75	82.25	83.01	1,980,932	-0.68(-0.81%)
Mar 21, 2014	85.13	85.38	83.69	83.69	2,706,164	-1.71(-2.00%)
Mar 20, 2014	84.96	85.45	84.26	85.39	1,179,248	-0.12(-0.14%)
Mar 19, 2014	84.98	85.69	84.61	85.51	962,028	+0.25(+0.29%)
Mar 18, 2014	84.38	85.75	84.34	85.26	1,440,238	+0.87(+1.03%)
Mar 17, 2014	82.88	84.41	82.55	84.39	1,358,094	+1.68(+2.03%)
Mar 14, 2014	81.86	82.81	81.56	82.71	1,040,576	+0.67(+0.82%)
Mar 13, 2014	81.57	82.94	81.07	82.04	1,381,708	+0.50(+0.62%)
Mar 12, 2014	81.33	81.80	80.58	81.54	1,713,807	-0.08(-0.09%)
Mar 11, 2014	81.88	82.26	81.07	81.61	904,032	-0.24(-0.30%)
Mar 10, 2014	82.66	83.05	81.43	81.85	1,116,999	-1.05(-1.27%)
Mar 07, 2014	82.46	83.29	81.80	82.91	864,246	+0.45(+0.55%)
Mar 06, 2014	81.66	82.72	81.44	82.46	751,529	+1.01(+1.24%)
Mar 05, 2014	82.21	82.21	81.13	81.44	872,891	-1.10(-1.33%)
Mar 04, 2014	80.66	82.58	80.46	82.54	1,095,117	+2.69(+3.37%)

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.