Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	96.54	97.35	96.14	96.63	3,130,098	+0.02(+0.02%)
May 29, 2014	96.40	96.99	95.67	96.61	2,347,305	+0.58(+0.60%)
May 28, 2014	95.90	96.83	95.41	96.03	2,837,277	+0.53(+0.55%)
May 27, 2014	94.63	95.71	94.47	95.50	2,770,097	+1.23(+1.30%)
May 23, 2014		94.27	94.27	94.27	0	+0.70(+0.75%)
May 22, 2014	92.47	94.01	92.47	93.57	1,965,874	+0.85(+0.92%)
May 21, 2014	92.11	93.17	91.96	92.72	2,788,954	+1.35(+1.48%)
May 20, 2014	91.69	92.26	90.65	91.37	2,132,319	-0.24(-0.26%)
May 19, 2014	90.73	91.97	90.63	91.61	2,356,597	+0.62(+0.68%)
May 16, 2014	88.58	91.41	88.29	90.99	3,718,080	+2.67(+3.02%)
May 15, 2014	90.04	90.44	87.68	88.32	3,820,490	-1.57(-1.75%)
May 14, 2014	91.18	91.31	89.57	89.89	2,569,728	-1.20(-1.32%)
May 13, 2014	91.23	92.14	90.65	91.09	2,475,927	+0.16(+0.18%)
May 12, 2014	89.76	91.24	89.26	90.93	3,238,262	+2.09(+2.35%)
May 09, 2014	88.15	88.96	87.33	88.84	3,149,231	+0.23(+0.26%)
May 08, 2014	87.57	90.46	87.50	88.61	5,276,925	+1.65(+1.90%)
May 07, 2014	86.06	87.62	84.70	86.96	4,457,890	+0.70(+0.81%)
May 06, 2014	86.71	87.65	85.75	86.26	2,711,136	-0.60(-0.69%)
May 05, 2014	85.90	87.10	85.83	86.86	3,037,002	+1.22(+1.42%)
May 02, 2014	85.35	86.56	85.05	85.64	2,886,254	+0.59(+0.69%)
May 01, 2014	85.00	86.28	84.30	85.05	3,092,606	+0.08(+0.09%)
Apr 30, 2014	84.57	85.40	84.04	84.97	2,539,176	+0.31(+0.37%)
Apr 29, 2014	84.79	85.25	84.09	84.66	1,959,287	+0.28(+0.33%)
Apr 28, 2014	84.75	85.83	82.87	84.38	3,447,893	+0.03(+0.04%)
Apr 25, 2014	84.40	85.14	83.98	84.35	3,556,608	-0.84(-0.99%)
Apr 24, 2014	85.14	85.47	83.31	85.19	3,420,084	+0.54(+0.64%)
Apr 23, 2014	84.71	85.29	84.19	84.65	3,115,785	-0.15(-0.18%)
Apr 22, 2014	83.65	85.20	83.44	84.80	3,868,275	+1.15(+1.37%)
Apr 21, 2014	83.46	84.36	82.95	83.65	4,581,792	+0.66(+0.80%)
Apr 17, 2014		82.99	82.99	82.99	0	+7.14(+9.41%)
Apr 16, 2014	76.24	77.50	74.82	75.85	4,829,650	+0.51(+0.68%)
Apr 15, 2014	74.75	75.66	73.55	75.34	3,593,996	+0.69(+0.92%)
Apr 14, 2014	74.10	75.33	73.76	74.65	4,010,909	+1.00(+1.36%)
Apr 11, 2014	74.83	75.22	73.11	73.65	6,062,911	-2.04(-2.70%)
Apr 10, 2014	78.94	78.99	75.54	75.69	6,011,277	-2.97(-3.78%)
Apr 09, 2014	79.09	79.26	77.82	78.66	4,569,083	-0.08(-0.10%)
Apr 08, 2014	77.58	79.07	76.85	78.74	4,988,716	+1.20(+1.55%)
Apr 07, 2014	80.77	81.01	77.38	77.54	6,538,072	-3.41(-4.21%)
Apr 04, 2014	83.10	85.37	80.83	80.95	6,332,021	-1.27(-1.54%)
Apr 03, 2014	82.45	82.94	81.67	82.22	3,366,306	-0.14(-0.17%)
Apr 02, 2014	83.05	83.45	81.79	82.36	3,179,312	-0.76(-0.91%)
Apr 01, 2014	81.82	83.52	81.60	83.12	3,855,196	+1.93(+2.38%)
Mar 31, 2014	81.00	81.76	80.41	81.19	3,035,254	+0.58(+0.72%)
Mar 28, 2014	79.68	81.55	79.68	80.61	4,088,072	+2.13(+2.71%)
Mar 27, 2014	79.40	79.68	78.15	78.48	3,861,542	-1.38(-1.73%)
Mar 26, 2014	81.36	81.80	79.67	79.86	2,737,237	-0.87(-1.08%)
Mar 25, 2014	80.36	81.61	80.16	80.73	2,500,418	+0.63(+0.79%)
Mar 24, 2014	80.34	80.90	79.04	80.10	2,730,112	+0.00(+0.00%)
Mar 21, 2014	81.57	82.55	79.96	80.10	5,442,616	-0.62(-0.77%)
Mar 20, 2014	78.63	81.54	78.49	80.72	6,070,361	+1.93(+2.45%)
Mar 19, 2014	77.90	79.51	77.36	78.79	4,970,442	+0.97(+1.25%)
Mar 18, 2014	74.94	78.27	74.73	77.82	4,815,919	+3.08(+4.12%)
Mar 17, 2014	73.41	75.10	73.41	74.74	2,391,395	+1.46(+1.99%)
Mar 14, 2014	73.46	74.09	73.03	73.28	3,122,678	-0.35(-0.48%)
Mar 13, 2014	75.14	75.45	73.19	73.63	3,389,341	-1.38(-1.84%)
Mar 12, 2014	74.54	75.07	74.09	75.01	2,113,910	+0.17(+0.23%)
Mar 11, 2014	75.15	75.70	74.67	74.84	2,756,735	+0.40(+0.54%)
Mar 10, 2014	74.23	74.89	73.92	74.44	2,404,882	+0.03(+0.04%)
Mar 07, 2014	75.75	75.81	73.86	74.41	3,491,053	-1.04(-1.38%)
Mar 06, 2014	76.69	76.89	74.81	75.45	3,829,190	-1.04(-1.36%)
Mar 05, 2014	76.40	77.17	76.12	76.49	2,250,167	+0.23(+0.30%)
Mar 04, 2014	75.97	76.65	75.72	76.26	3,567,968	+1.14(+1.52%)

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.