Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	87.98	88.32	87.86	88.09	8,444,516	-0.04(-0.04%)
May 29, 2014	88.68	88.93	88.11	88.13	13,848,507	-0.47(-0.53%)
May 28, 2014	88.09	88.66	88.08	88.60	12,649,743	+1.08(+1.23%)
May 27, 2014	87.12	87.55	86.77	87.52	8,624,511	+0.51(+0.59%)
May 23, 2014		87.01	87.01	87.01	0	+0.65(+0.75%)
May 22, 2014	86.67	86.77	86.30	86.36	4,472,120	-0.31(-0.36%)
May 21, 2014	86.64	86.77	86.37	86.67	10,653,045	-0.53(-0.61%)
May 20, 2014	86.93	87.61	86.92	87.20	8,480,519	+0.19(+0.22%)
May 19, 2014	87.96	87.98	86.94	87.01	9,585,442	-0.65(-0.74%)
May 16, 2014	87.71	88.01	87.56	87.65	6,501,434	-0.25(-0.28%)
May 15, 2014	87.84	88.33	87.70	87.90	15,777,520	+0.69(+0.80%)
May 14, 2014	86.95	87.42	86.90	87.21	11,463,285	+0.93(+1.08%)
May 13, 2014	86.03	86.27	85.95	86.27	7,125,416	+0.74(+0.87%)
May 12, 2014	85.70	85.79	85.34	85.53	5,910,105	-0.35(-0.40%)
May 09, 2014	86.10	86.32	85.68	85.88	7,772,621	-0.28(-0.32%)
May 08, 2014	86.73	87.05	86.05	86.16	14,091,303	-0.37(-0.43%)
May 07, 2014	86.70	86.91	86.42	86.53	10,620,201	-0.31(-0.36%)
May 06, 2014	86.55	87.01	86.50	86.84	8,447,705	+0.35(+0.40%)
May 05, 2014	87.05	87.09	86.38	86.49	10,411,192	-0.52(-0.60%)
May 02, 2014	86.11	87.31	85.93	87.01	16,453,202	+0.53(+0.62%)
May 01, 2014	85.60	86.53	85.57	86.48	14,958,753	+0.92(+1.07%)
Apr 30, 2014	85.27	85.69	85.01	85.56	10,025,803	+0.35(+0.42%)
Apr 29, 2014	84.85	85.28	84.75	85.21	6,796,064	-0.12(-0.14%)
Apr 28, 2014	85.57	85.70	85.14	85.32	9,876,094	-0.42(-0.48%)
Apr 25, 2014	85.86	86.25	85.73	85.74	7,760,299	+0.12(+0.14%)
Apr 24, 2014	85.06	85.65	85.06	85.62	8,228,104	+0.16(+0.19%)
Apr 23, 2014	85.18	85.52	85.12	85.45	7,463,633	+0.49(+0.57%)
Apr 22, 2014	84.45	85.09	84.42	84.97	7,445,869	+0.29(+0.34%)
Apr 21, 2014	85.00	85.19	84.59	84.68	5,604,492	-0.07(-0.08%)
Apr 17, 2014		84.75	84.75	84.75	0	-0.94(-1.10%)
Apr 16, 2014	85.05	85.69	85.01	85.69	7,171,414	+0.11(+0.13%)
Apr 15, 2014	85.19	85.88	84.99	85.59	10,065,527	+0.53(+0.62%)
Apr 14, 2014	85.09	85.25	84.95	85.05	5,359,400	-0.22(-0.26%)
Apr 11, 2014	85.13	85.32	84.85	85.28	13,331,487	+0.69(+0.81%)
Apr 10, 2014	83.88	84.89	83.87	84.59	16,460,833	+0.78(+0.93%)
Apr 09, 2014	83.85	84.22	83.67	83.81	7,494,057	-0.42(-0.49%)
Apr 08, 2014	83.97	84.31	83.73	84.23	5,471,465	+0.20(+0.24%)
Apr 07, 2014	83.65	84.17	83.64	84.03	9,819,609	+0.50(+0.60%)
Apr 04, 2014	83.08	83.71	83.06	83.53	11,656,917	+0.55(+0.67%)
Apr 03, 2014	82.81	83.13	82.74	82.98	6,410,560	+0.36(+0.44%)
Apr 02, 2014	82.71	82.83	82.54	82.61	8,938,996	-0.48(-0.57%)
Apr 01, 2014	83.38	83.45	83.05	83.09	11,772,978	-0.72(-0.85%)
Mar 31, 2014	83.53	85.32	83.22	83.81	9,743,743	-0.21(-0.25%)
Mar 28, 2014	84.39	84.42	83.75	84.01	7,846,013	-0.48(-0.56%)
Mar 27, 2014	84.22	84.80	84.05	84.49	12,687,616	+0.42(+0.50%)
Mar 26, 2014	83.38	84.09	83.33	84.07	9,303,635	+0.65(+0.78%)
Mar 25, 2014	83.28	83.59	83.09	83.41	6,550,646	-0.31(-0.38%)
Mar 24, 2014	83.00	83.80	82.92	83.73	9,802,333	+0.59(+0.71%)
Mar 21, 2014	82.51	83.21	82.48	83.14	11,699,140	+0.89(+1.08%)
Mar 20, 2014	82.26	82.68	82.19	82.25	6,801,165	-0.15(-0.18%)
Mar 19, 2014	82.90	82.95	82.05	82.39	15,038,616	-0.65(-0.78%)
Mar 18, 2014	82.72	83.08	82.65	83.04	6,274,096	+0.30(+0.36%)
Mar 17, 2014	83.10	83.19	82.71	82.74	9,609,830	-0.62(-0.75%)
Mar 14, 2014	83.71	83.71	83.21	83.36	12,026,081	+0.02(+0.02%)
Mar 13, 2014	81.96	83.37	81.92	83.35	15,380,508	+1.11(+1.34%)
Mar 12, 2014	82.13	82.39	82.02	82.24	8,362,163	+0.57(+0.70%)
Mar 11, 2014	81.41	81.69	81.26	81.67	4,967,205	+0.22(+0.26%)
Mar 10, 2014	81.38	81.51	81.25	81.46	4,874,188	+0.12(+0.14%)
Mar 07, 2014	81.15	81.56	81.12	81.34	10,766,481	-0.51(-0.63%)
Mar 06, 2014	82.01	82.17	81.82	81.86	9,649,061	-0.81(-0.98%)
Mar 05, 2014	82.45	82.79	82.35	82.67	6,245,982	+0.18(+0.21%)
Mar 04, 2014	83.23	83.23	82.47	82.49	10,501,227	-1.26(-1.50%)

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.