Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	85.34	85.50	85.23	85.40	1,098,694	-0.07(-0.08%)
May 29, 2014	85.67	85.85	85.47	85.47	916,978	-0.11(-0.12%)
May 28, 2014	85.38	85.63	85.37	85.57	1,178,866	+0.47(+0.55%)
May 27, 2014	85.00	85.12	84.87	85.10	1,213,890	+0.02(+0.03%)
May 23, 2014	85.03	85.08	85.08	85.08	592,715	+0.25(+0.29%)
May 22, 2014	84.95	84.99	84.82	84.83	583,793	-0.16(-0.19%)
May 21, 2014	84.93	85.01	84.82	85.00	1,061,475	-0.13(-0.15%)
May 20, 2014	84.91	85.22	84.91	85.13	42,328,240	+0.25(+0.29%)
May 19, 2014	85.10	85.20	84.88	84.88	396,256	-0.11(-0.13%)
May 16, 2014	85.03	85.14	84.97	84.99	551,023	-0.18(-0.21%)
May 15, 2014	85.00	85.33	84.87	85.17	1,640,449	+0.30(+0.36%)
May 14, 2014	84.68	84.99	84.65	84.87	735,970	+0.39(+0.46%)
May 13, 2014	84.36	84.48	84.33	84.48	735,088	+0.33(+0.39%)
May 12, 2014	84.22	84.27	84.11	84.15	924,858	-0.22(-0.26%)
May 09, 2014	84.30	84.43	84.30	84.37	431,629	-0.06(-0.08%)
May 08, 2014	84.43	84.58	84.31	84.44	1,758,589	+0.09(+0.11%)
May 07, 2014	84.23	84.41	84.12	84.35	1,348,554	+0.07(+0.08%)
May 06, 2014	84.20	84.30	84.14	84.28	689,515	+0.10(+0.12%)
May 05, 2014	84.36	84.36	84.12	84.18	1,131,660	-0.05(-0.06%)
May 02, 2014	83.86	84.38	83.77	84.23	1,636,082	+0.12(+0.15%)
May 01, 2014	83.92	84.27	83.86	84.11	26,579,024	+0.24(+0.29%)
Apr 30, 2014	83.76	83.91	83.62	83.87	664,511	+0.22(+0.26%)
Apr 29, 2014	83.44	83.65	83.41	83.65	927,204	+0.07(+0.09%)
Apr 28, 2014	83.67	83.75	83.46	83.57	688,988	-0.12(-0.15%)
Apr 25, 2014	83.72	83.89	83.68	83.70	474,429	+0.11(+0.14%)
Apr 24, 2014	83.42	83.65	83.41	83.58	421,686	-0.02(-0.03%)
Apr 23, 2014	83.52	83.67	83.49	83.61	373,110	+0.21(+0.26%)
Apr 22, 2014	83.29	83.41	83.22	83.39	588,995	-0.03(-0.04%)
Apr 21, 2014	83.52	83.58	83.37	83.43	1,212,854	-0.02(-0.02%)
Apr 17, 2014	83.87	83.44	83.44	83.44	713,147	-0.48(-0.57%)
Apr 16, 2014	83.84	83.96	83.82	83.92	1,714,545	-0.13(-0.16%)
Apr 15, 2014	83.88	84.22	83.83	84.05	739,138	+0.10(+0.12%)
Apr 14, 2014	83.97	84.05	83.86	83.95	1,791,535	-0.13(-0.16%)
Apr 11, 2014	84.12	84.15	83.98	84.08	1,120,509	+0.17(+0.21%)
Apr 10, 2014	83.61	84.10	83.61	83.91	1,288,948	+0.35(+0.42%)
Apr 09, 2014	83.38	83.67	83.31	83.56	1,647,428	-0.02(-0.03%)
Apr 08, 2014	83.45	83.61	83.34	83.58	812,620	+0.11(+0.14%)
Apr 07, 2014	83.40	83.55	83.38	83.47	2,136,233	+0.20(+0.24%)
Apr 04, 2014	83.00	83.31	83.00	83.27	892,889	+0.51(+0.61%)
Apr 03, 2014	82.77	82.89	82.72	82.76	363,489	+0.06(+0.07%)
Apr 02, 2014	82.84	82.86	82.68	82.70	984,154	-0.36(-0.43%)
Apr 01, 2014	83.12	83.14	83.01	83.06	3,126,145	-0.17(-0.21%)
Mar 31, 2014	83.01	83.26	82.95	83.24	2,423,354	+0.01(+0.01%)
Mar 28, 2014	83.44	83.48	83.16	83.23	808,633	-0.29(-0.35%)
Mar 27, 2014	83.33	83.61	83.33	83.52	371,059	+0.08(+0.10%)
Mar 26, 2014	83.12	83.44	83.11	83.44	1,014,448	+0.35(+0.42%)
Mar 25, 2014	83.07	83.22	83.01	83.09	903,686	-0.05(-0.06%)
Mar 24, 2014	82.90	83.22	82.89	83.14	1,494,183	+0.03(+0.04%)
Mar 21, 2014	82.94	83.13	82.93	83.11	570,145	+0.16(+0.19%)
Mar 20, 2014	82.90	83.02	82.83	82.95	2,136,515	+0.02(+0.02%)
Mar 19, 2014	83.59	83.64	82.81	82.93	1,656,636	-0.78(-0.93%)
Mar 18, 2014	83.52	83.71	83.51	83.71	1,052,565	+0.20(+0.25%)
Mar 17, 2014	83.67	83.73	83.49	83.51	1,326,557	-0.34(-0.40%)
Mar 14, 2014	83.95	83.96	83.70	83.84	1,606,385	+0.01(+0.01%)
Mar 13, 2014	83.12	83.84	83.11	83.83	2,003,063	+0.49(+0.59%)
Mar 12, 2014	83.27	83.39	83.20	83.34	1,000,920	+0.33(+0.39%)
Mar 11, 2014	82.90	83.08	82.83	83.02	1,920,045	+0.08(+0.10%)
Mar 10, 2014	82.87	82.99	82.84	82.93	1,238,723	+0.09(+0.11%)
Mar 07, 2014	82.78	82.94	82.76	82.84	788,446	-0.36(-0.43%)
Mar 06, 2014	83.20	83.30	83.14	83.20	653,448	-0.36(-0.43%)
Mar 05, 2014	83.36	83.57	83.30	83.56	751,306	+0.09(+0.11%)
Mar 04, 2014	83.82	83.82	83.46	83.47	1,320,019	-0.65(-0.77%)

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.