Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	294.80	295.53	293.12	295.53	119	-0.38(-0.13%)
May 29, 2014	295.15	296.27	295.15	295.91	582	+0.86(+0.29%)
May 28, 2014	295.52	296.37	295.05	295.05	5,518	-1.99(-0.67%)
May 27, 2014	296.77	298.31	296.50	297.04	201	-3.66(-1.22%)
May 23, 2014		300.70	300.70	300.70	0	+4.55(+1.54%)
May 22, 2014	299.65	299.65	296.15	296.15	2,583	-2.18(-0.73%)
May 21, 2014	298.87	298.87	297.30	298.33	354	+0.72(+0.24%)
May 20, 2014	299.20	299.87	297.61	297.61	509	-5.19(-1.71%)
May 19, 2014	300.46	302.80	300.36	302.80	12,736	+2.55(+0.85%)
May 16, 2014	301.68	302.39	299.94	300.25	12,526	+1.54(+0.52%)
May 15, 2014	297.67	299.10	297.67	298.71	2,967	+4.01(+1.36%)
May 14, 2014	294.30	296.29	294.30	294.70	10,793	+5.50(+1.90%)
May 13, 2014	288.29	289.24	288.29	289.20	235	+0.22(+0.08%)
May 12, 2014	288.75	289.33	287.70	288.98	5,188	-0.73(-0.25%)
May 09, 2014	288.77	289.71	287.65	289.71	454	+2.73(+0.95%)
May 08, 2014	288.98	289.79	286.98	286.98	50,084	-1.39(-0.48%)
May 07, 2014	288.82	290.04	287.20	288.37	3,261	-0.35(-0.12%)
May 06, 2014	287.59	288.85	287.59	288.72	4,768	+0.27(+0.09%)
May 05, 2014	287.45	288.45	286.80	288.45	1,801	-1.50(-0.52%)
May 02, 2014	290.00	290.77	288.65	289.95	1,042	-2.97(-1.01%)
May 01, 2014	293.79	293.79	292.92	292.92	694	-0.53(-0.18%)
Apr 30, 2014	293.26	293.45	291.72	293.45	50,970	+4.96(+1.72%)
Apr 29, 2014	289.80	290.72	288.49	288.49	804	-0.26(-0.09%)
Apr 28, 2014	293.25	293.25	287.07	288.75	324	-0.10(-0.03%)
Apr 25, 2014	288.90	289.64	288.85	288.85	175	+0.10(+0.03%)
Apr 24, 2014	289.10	289.10	288.75	288.75	2,794	-2.53(-0.87%)
Apr 23, 2014	293.35	293.35	290.85	291.28	70	+1.08(+0.37%)
Apr 22, 2014	291.25	292.32	290.20	290.20	505	-0.43(-0.15%)
Apr 21, 2014	290.10	290.63	288.50	290.63	727	+2.13(+0.74%)
Apr 17, 2014		288.50	288.50	288.50	0	-0.55(-0.19%)
Apr 16, 2014	288.23	289.05	287.50	289.05	602	+2.55(+0.89%)
Apr 15, 2014	290.20	290.87	285.75	286.50	332	-3.75(-1.29%)
Apr 14, 2014	289.00	290.35	287.71	290.25	1,940	+5.61(+1.97%)
Apr 11, 2014	283.00	286.15	283.00	284.64	0	-4.67(-1.61%)
Apr 10, 2014	291.00	291.52	289.31	289.31	422	-2.50(-0.86%)
Apr 09, 2014	289.45	291.81	289.45	291.81	1,801	+0.51(+0.18%)
Apr 08, 2014	291.57	291.86	290.85	291.30	1,319	+1.36(+0.47%)
Apr 07, 2014	292.68	293.21	289.94	289.94	926	-3.65(-1.24%)
Apr 04, 2014	295.38	296.13	293.59	293.59	0	-2.96(-1.00%)
Apr 03, 2014	296.30	300.43	296.30	296.55	529	-1.15(-0.39%)
Apr 02, 2014	297.70	297.70	297.70	297.70	330	-0.95(-0.32%)
Apr 01, 2014	301.23	301.23	298.65	298.65	337	-2.20(-0.73%)
Mar 31, 2014	303.34	303.34	299.35	300.85	469	+0.90(+0.30%)
Mar 28, 2014	299.65	300.88	299.65	299.95	0	+4.05(+1.37%)
Mar 27, 2014	297.25	298.66	295.90	295.90	1,093	-2.02(-0.68%)
Mar 26, 2014	300.20	301.11	297.92	297.92	476	-1.58(-0.53%)
Mar 25, 2014	298.95	301.63	298.74	299.50	425	+4.12(+1.39%)
Mar 24, 2014	293.75	295.38	293.17	295.38	134	-3.57(-1.19%)
Mar 21, 2014	299.95	300.81	298.95	298.95	4,118	+1.90(+0.64%)
Mar 20, 2014	297.07	297.07	295.39	297.05	422	+2.93(+0.99%)
Mar 19, 2014	297.25	299.87	294.12	294.12	179	-3.80(-1.27%)
Mar 18, 2014	294.74	297.92	294.74	297.92	641	+4.52(+1.54%)
Mar 17, 2014	291.06	294.54	291.06	293.40	274	+3.60(+1.24%)
Mar 14, 2014	293.55	293.71	289.80	289.80	0	+0.61(+0.21%)
Mar 13, 2014	295.53	295.53	289.19	289.19	1,596	-6.73(-2.27%)
Mar 12, 2014	295.60	297.61	295.60	295.92	524	-0.09(-0.03%)
Mar 11, 2014	297.50	298.00	296.01	296.01	1,715	-2.29(-0.77%)
Mar 10, 2014	294.50	298.30	294.50	298.30	52,879	+2.30(+0.78%)
Mar 07, 2014	295.15	297.10	294.46	296.00	0	-3.60(-1.20%)
Mar 06, 2014	299.37	299.60	298.55	299.60	21,979	+1.00(+0.33%)
Mar 05, 2014	299.01	299.01	298.20	298.60	323	-0.32(-0.11%)
Mar 04, 2014	298.69	301.47	298.69	298.92	510	+5.87(+2.00%)

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.