Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	88.11	88.23	88.05	88.23	6,904,427	+0.08(+0.09%)
May 29, 2014	88.29	88.36	88.13	88.15	1,219,821	-0.05(-0.05%)
May 28, 2014	88.09	88.25	88.05	88.20	860,463	+0.24(+0.27%)
May 27, 2014	87.89	87.96	87.77	87.96	947,916	+0.08(+0.09%)
May 23, 2014	87.84	87.88	87.88	87.88	541,319	+0.12(+0.14%)
May 22, 2014	87.80	87.84	87.74	87.76	519,217	-0.07(-0.08%)
May 21, 2014	87.81	87.84	87.76	87.83	999,856	-0.03(-0.04%)
May 20, 2014	87.82	87.94	87.82	87.86	1,370,067	+0.04(+0.05%)
May 19, 2014	87.97	88.01	87.81	87.82	1,175,717	-0.03(-0.04%)
May 16, 2014	87.87	87.97	87.83	87.85	694,442	-0.10(-0.11%)
May 15, 2014	87.93	88.05	87.88	87.95	2,994,261	+0.19(+0.21%)
May 14, 2014	87.62	87.81	87.62	87.76	1,642,742	+0.25(+0.28%)
May 13, 2014	87.50	87.53	87.47	87.52	717,853	+0.14(+0.17%)
May 12, 2014	87.40	87.41	87.32	87.37	587,838	-0.07(-0.08%)
May 09, 2014	87.49	87.54	87.42	87.44	1,010,297	-0.08(-0.09%)
May 08, 2014	87.52	87.61	87.43	87.52	2,515,066	+0.06(+0.06%)
May 07, 2014	87.45	87.53	87.39	87.47	826,458	+0.00(+0.00%)
May 06, 2014	87.44	87.48	87.39	87.47	977,957	+0.06(+0.07%)
May 05, 2014	87.47	87.48	87.34	87.40	1,567,555	-0.03(-0.04%)
May 02, 2014	87.25	87.52	87.17	87.43	1,336,625	+0.10(+0.12%)
May 01, 2014	87.19	87.45	87.19	87.33	2,147,234	+0.13(+0.15%)
Apr 30, 2014	87.10	87.22	87.03	87.20	1,634,981	+0.18(+0.20%)
Apr 29, 2014	86.94	87.05	86.92	87.03	1,069,213	+0.04(+0.05%)
Apr 28, 2014	87.04	87.10	86.94	86.99	651,310	-0.06(-0.06%)
Apr 25, 2014	87.07	87.17	87.03	87.04	609,832	+0.02(+0.02%)
Apr 24, 2014	86.91	87.03	86.87	87.03	615,173	+0.08(+0.09%)
Apr 23, 2014	86.92	87.02	86.90	86.95	928,914	+0.09(+0.10%)
Apr 22, 2014	86.81	86.86	86.77	86.86	1,288,612	-0.02(-0.02%)
Apr 21, 2014	86.95	86.96	86.83	86.87	1,267,981	-0.01(-0.01%)
Apr 17, 2014	87.15	86.88	86.88	86.88	1,572,635	-0.28(-0.32%)
Apr 16, 2014	87.06	87.16	87.00	87.16	2,796,355	+0.05(+0.06%)
Apr 15, 2014	87.08	87.23	87.04	87.11	1,795,817	+0.01(+0.01%)
Apr 14, 2014	87.07	87.13	87.05	87.11	1,248,778	+0.03(+0.04%)
Apr 11, 2014	87.19	87.19	87.07	87.07	1,455,389	+0.08(+0.09%)
Apr 10, 2014	86.87	87.12	86.85	86.99	1,286,782	+0.20(+0.23%)
Apr 09, 2014	86.73	86.90	86.67	86.79	1,453,365	+0.01(+0.01%)
Apr 08, 2014	86.71	86.85	86.67	86.79	1,787,859	+0.10(+0.12%)
Apr 07, 2014	86.68	86.78	86.64	86.68	846,182	+0.13(+0.15%)
Apr 04, 2014	86.46	86.61	86.45	86.55	1,299,539	+0.27(+0.32%)
Apr 03, 2014	86.30	86.36	86.24	86.28	1,403,032	+0.06(+0.07%)
Apr 02, 2014	86.21	86.32	86.19	86.22	1,929,583	-0.14(-0.17%)
Apr 01, 2014	86.46	86.46	86.36	86.36	946,387	-0.13(-0.15%)
Mar 31, 2014	86.43	86.55	86.36	86.49	1,811,713	+0.01(+0.01%)
Mar 28, 2014	86.64	86.64	86.44	86.48	1,079,923	-0.13(-0.15%)
Mar 27, 2014	86.46	86.63	86.44	86.61	1,620,962	+0.06(+0.07%)
Mar 26, 2014	86.36	86.55	86.34	86.55	741,009	+0.27(+0.32%)
Mar 25, 2014	86.32	86.43	86.27	86.28	1,718,785	-0.09(-0.10%)
Mar 24, 2014	86.23	86.38	86.16	86.36	889,315	+0.13(+0.15%)
Mar 21, 2014	86.18	86.28	86.13	86.24	943,910	+0.12(+0.14%)
Mar 20, 2014	86.12	86.19	86.08	86.12	1,373,109	-0.06(-0.07%)
Mar 19, 2014	86.55	86.55	86.09	86.18	875,816	-0.38(-0.44%)
Mar 18, 2014	86.47	86.56	86.44	86.56	709,603	+0.10(+0.12%)
Mar 17, 2014	86.49	86.55	86.43	86.46	737,112	-0.05(-0.06%)
Mar 14, 2014	86.67	86.70	86.51	86.51	925,494	-0.04(-0.05%)
Mar 13, 2014	86.22	86.61	86.20	86.55	824,492	+0.22(+0.26%)
Mar 12, 2014	86.30	86.34	86.24	86.32	1,176,803	+0.19(+0.22%)
Mar 11, 2014	86.19	86.21	86.12	86.13	2,570,959	-0.01(-0.01%)
Mar 10, 2014	86.16	86.21	86.13	86.14	1,094,974	+0.00(+0.00%)
Mar 07, 2014	86.13	86.21	86.10	86.14	875,403	-0.24(-0.28%)
Mar 06, 2014	86.37	86.43	86.32	86.38	859,869	-0.19(-0.22%)
Mar 05, 2014	86.43	86.58	86.41	86.57	3,558,644	+0.05(+0.06%)
Mar 04, 2014	86.76	86.76	86.50	86.52	1,189,816	-0.32(-0.37%)

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.