Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	100.78	100.78	99.02	99.58	364,173	-1.33(-1.32%)
May 29, 2014	100.05	101.11	99.86	100.91	242,953	+0.88(+0.88%)
May 28, 2014	103.05	103.14	100.00	100.03	445,622	-2.90(-2.82%)
May 27, 2014	100.80	103.07	100.23	102.93	399,799	+1.83(+1.81%)
May 23, 2014	101.33	101.10	101.10	101.10	216,084	-0.75(-0.74%)
May 22, 2014	100.19	101.92	99.63	101.85	180,243	+1.54(+1.54%)
May 21, 2014	100.13	100.90	99.40	100.31	224,274	+0.83(+0.83%)
May 20, 2014	101.09	101.66	98.85	99.48	277,801	-1.49(-1.47%)
May 19, 2014	99.58	101.33	99.49	100.97	254,375	+1.15(+1.15%)
May 16, 2014	100.37	100.37	99.08	99.82	437,281	-0.50(-0.50%)
May 15, 2014	101.75	101.75	99.93	100.32	431,973	-1.46(-1.43%)
May 14, 2014	103.55	103.55	101.67	101.78	347,366	-1.72(-1.66%)
May 13, 2014	104.56	104.66	102.58	103.49	286,370	-0.94(-0.90%)
May 12, 2014	103.79	104.73	103.37	104.43	318,273	+1.19(+1.15%)
May 09, 2014	102.43	103.26	101.93	103.24	215,169	+0.68(+0.67%)
May 08, 2014	102.58	103.89	101.99	102.56	285,388	-0.02(-0.02%)
May 07, 2014	101.24	102.64	100.15	102.58	360,520	+1.66(+1.64%)
May 06, 2014	101.98	102.18	100.89	100.92	382,781	-1.14(-1.12%)
May 05, 2014	102.42	102.42	101.41	102.06	288,608	-0.66(-0.64%)
May 02, 2014	102.22	103.44	102.03	102.71	518,932	-0.02(-0.02%)
May 01, 2014	106.75	107.01	102.61	102.73	700,946	-4.09(-3.83%)
Apr 30, 2014	100.18	106.98	99.50	106.82	785,796	+6.86(+6.86%)
Apr 29, 2014	99.42	101.00	98.83	99.96	485,145	+1.13(+1.14%)
Apr 28, 2014	100.83	101.47	97.63	98.84	646,088	-1.46(-1.45%)
Apr 25, 2014	101.69	101.85	100.20	100.29	376,100	-1.54(-1.52%)
Apr 24, 2014	103.59	103.59	101.25	101.83	454,754	-1.13(-1.10%)
Apr 23, 2014	101.99	103.37	101.99	102.96	560,898	+0.84(+0.82%)
Apr 22, 2014	101.19	103.25	100.92	102.12	712,716	+1.10(+1.09%)
Apr 21, 2014	101.20	101.30	100.06	101.03	387,675	-0.24(-0.24%)
Apr 17, 2014	99.41	101.27	101.27	101.27	341,339	+1.70(+1.70%)
Apr 16, 2014	99.02	100.19	98.83	99.57	542,225	+0.98(+1.00%)
Apr 15, 2014	96.16	98.82	95.78	98.58	642,738	+2.38(+2.48%)
Apr 14, 2014	95.48	96.40	94.94	96.20	370,363	+1.49(+1.57%)
Apr 11, 2014	96.10	96.83	94.52	94.72	286,295	-1.85(-1.92%)
Apr 10, 2014	98.72	99.45	96.52	96.57	520,686	-2.31(-2.34%)
Apr 09, 2014	99.01	99.39	97.96	98.88	436,786	-0.04(-0.04%)
Apr 08, 2014	96.50	99.28	96.50	98.92	435,988	+2.38(+2.47%)
Apr 07, 2014	97.52	97.90	96.52	96.54	664,307	-1.13(-1.16%)
Apr 04, 2014	99.22	99.35	97.59	97.67	480,924	-1.15(-1.16%)
Apr 03, 2014	98.35	99.26	98.11	98.82	525,867	+0.47(+0.48%)
Apr 02, 2014	100.81	100.86	97.41	98.34	814,617	-2.36(-2.35%)
Apr 01, 2014	96.07	101.12	95.99	100.71	1,544,036	+4.89(+5.10%)
Mar 31, 2014	96.20	96.49	95.46	95.82	592,096	-0.02(-0.02%)
Mar 28, 2014	95.38	96.60	95.16	95.84	342,492	+0.83(+0.87%)
Mar 27, 2014	95.79	95.79	94.53	95.01	444,914	-0.79(-0.83%)
Mar 26, 2014	96.88	97.59	95.78	95.80	468,603	-0.69(-0.72%)
Mar 25, 2014	97.89	98.16	95.79	96.49	713,494	-1.29(-1.32%)
Mar 24, 2014	97.78	98.22	96.68	97.78	572,261	-0.19(-0.20%)
Mar 21, 2014	99.25	99.31	97.67	97.98	794,101	-0.59(-0.60%)
Mar 20, 2014	97.73	99.04	97.73	98.57	374,245	+0.37(+0.37%)
Mar 19, 2014	98.09	98.93	97.18	98.20	658,792	+0.28(+0.29%)
Mar 18, 2014	95.46	98.28	95.46	97.92	535,542	+2.44(+2.56%)
Mar 17, 2014	95.18	96.61	94.74	95.48	666,605	+0.78(+0.82%)
Mar 14, 2014	92.88	94.98	92.64	94.70	1,006,394	+1.61(+1.73%)
Mar 13, 2014	94.77	95.00	92.93	93.09	528,037	-1.65(-1.74%)
Mar 12, 2014	95.39	95.39	93.79	94.74	702,143	-1.06(-1.11%)
Mar 11, 2014	96.86	97.35	95.64	95.80	445,727	-0.51(-0.53%)
Mar 10, 2014	95.72	96.55	95.45	96.31	344,502	+0.60(+0.62%)
Mar 07, 2014	96.08	96.72	95.50	95.71	950,634	+0.20(+0.21%)
Mar 06, 2014	95.55	96.27	95.00	95.51	667,529	-0.07(-0.07%)
Mar 05, 2014	95.40	96.13	94.90	95.58	899,374	+0.16(+0.17%)
Mar 04, 2014	95.48	96.42	95.06	95.41	855,502	+0.25(+0.26%)

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.