Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	98.84	98.92	97.97	98.43	44,554,888	-0.44(-0.45%)
May 29, 2014	98.84	99.06	98.29	98.87	29,302,916	+0.33(+0.34%)
May 28, 2014	98.84	98.95	98.13	98.54	42,079,440	-0.51(-0.52%)
May 27, 2014	98.28	99.28	98.24	99.05	51,892,208	+1.40(+1.44%)
May 23, 2014	96.53	97.65	97.65	97.65	48,897,236	+0.87(+0.90%)
May 22, 2014	95.90	96.85	95.60	96.78	28,569,508	+1.18(+1.23%)
May 21, 2014	95.63	96.05	94.67	95.60	59,933,524	+0.49(+0.51%)
May 20, 2014	96.35	96.38	94.55	95.11	95,418,144	-1.47(-1.53%)
May 19, 2014	95.30	96.84	95.02	96.59	40,229,216	+1.03(+1.08%)
May 16, 2014	95.00	95.60	94.21	95.56	51,219,216	+0.60(+0.63%)
May 15, 2014	95.12	95.24	93.70	94.96	85,738,496	-0.65(-0.68%)
May 14, 2014	96.89	96.91	95.43	95.60	72,658,080	-1.58(-1.62%)
May 13, 2014	98.01	98.42	97.10	97.18	66,593,164	-0.96(-0.98%)
May 12, 2014	96.53	98.58	96.38	98.14	87,304,176	+2.18(+2.27%)
May 09, 2014	94.79	95.98	94.43	95.96	55,508,848	+0.87(+0.92%)
May 08, 2014	95.96	97.01	94.79	95.09	65,910,928	-0.97(-1.01%)
May 07, 2014	96.11	96.32	94.56	96.05	72,154,424	+0.06(+0.06%)
May 06, 2014	97.16	97.42	95.92	95.99	50,138,576	-1.59(-1.63%)
May 05, 2014	96.91	97.83	96.39	97.58	28,595,898	-0.12(-0.12%)
May 02, 2014	97.75	98.65	97.40	97.70	49,823,500	+0.08(+0.08%)
May 01, 2014	97.46	98.35	96.40	97.62	90,130,168	-0.03(-0.04%)
Apr 30, 2014	96.70	97.73	95.89	97.66	48,317,936	+0.65(+0.67%)
Apr 29, 2014	97.17	97.66	96.72	97.01	38,835,584	+0.24(+0.25%)
Apr 28, 2014	97.69	98.15	95.34	96.77	74,971,296	-0.57(-0.58%)
Apr 25, 2014	98.70	98.73	96.99	97.34	66,954,524	-1.74(-1.76%)
Apr 24, 2014	99.96	100.00	98.27	99.08	50,683,100	-0.25(-0.25%)
Apr 23, 2014	99.84	100.09	99.22	99.33	38,584,416	-0.63(-0.63%)
Apr 22, 2014	99.10	100.31	98.96	99.96	43,891,408	+1.02(+1.03%)
Apr 21, 2014	98.66	99.01	97.92	98.94	36,614,848	+0.46(+0.47%)
Apr 17, 2014	97.67	98.48	98.48	98.48	57,647,616	+0.49(+0.50%)
Apr 16, 2014	97.62	98.06	97.00	97.99	55,781,812	+1.06(+1.09%)
Apr 15, 2014	96.87	97.43	94.76	96.94	88,107,496	+0.38(+0.39%)
Apr 14, 2014	97.28	97.65	95.63	96.56	71,842,336	+0.27(+0.28%)
Apr 11, 2014	96.84	97.88	95.81	96.29	81,420,808	-1.35(-1.38%)
Apr 10, 2014	100.38	100.39	97.15	97.64	83,379,008	-2.87(-2.86%)
Apr 09, 2014	99.42	100.51	98.98	100.51	48,956,916	+1.43(+1.44%)
Apr 08, 2014	98.38	99.59	97.85	99.08	68,892,104	+0.69(+0.70%)
Apr 07, 2014	99.38	99.63	97.75	98.39	78,272,600	-1.46(-1.46%)
Apr 04, 2014	102.87	103.01	99.44	99.85	99,007,968	-2.36(-2.31%)
Apr 03, 2014	103.26	103.29	101.76	102.21	43,514,964	-1.05(-1.01%)
Apr 02, 2014	103.16	103.33	102.66	103.26	38,777,588	+0.46(+0.45%)
Apr 01, 2014	101.71	102.96	101.68	102.80	54,875,904	+1.34(+1.32%)
Mar 31, 2014	100.33	101.76	99.97	101.46	50,043,204	+1.79(+1.79%)
Mar 28, 2014	99.84	101.17	99.40	99.67	57,971,960	-0.10(-0.10%)
Mar 27, 2014	100.04	100.62	99.15	99.77	74,001,032	-0.25(-0.25%)
Mar 26, 2014	102.59	102.63	99.99	100.02	79,024,048	-1.95(-1.92%)
Mar 25, 2014	102.62	103.18	101.29	101.98	54,579,244	-0.02(-0.02%)
Mar 24, 2014	103.58	103.71	101.07	102.00	77,103,944	-1.17(-1.14%)
Mar 21, 2014	104.14	104.61	103.13	103.17	55,034,788	-0.48(-0.46%)
Mar 20, 2014	103.28	103.98	102.78	103.65	37,882,332	+0.14(+0.13%)
Mar 19, 2014	104.11	104.16	102.73	103.51	53,304,028	-0.68(-0.65%)
Mar 18, 2014	102.83	104.28	102.73	104.19	45,103,956	+1.50(+1.46%)
Mar 17, 2014	102.83	103.60	102.54	102.70	46,576,528	+0.45(+0.44%)
Mar 14, 2014	101.45	102.53	101.44	102.24	53,909,676	+0.43(+0.42%)
Mar 13, 2014	103.38	103.48	101.23	101.82	60,247,624	-1.19(-1.16%)
Mar 12, 2014	102.07	103.03	101.70	103.01	42,707,724	+0.31(+0.30%)
Mar 11, 2014	103.87	104.21	102.22	102.70	57,882,436	-1.08(-1.04%)
Mar 10, 2014	103.83	104.02	103.07	103.78	34,577,756	-0.35(-0.33%)
Mar 07, 2014	104.74	104.79	103.54	104.12	42,484,540	-0.03(-0.03%)
Mar 06, 2014	104.49	104.60	103.88	104.16	40,326,096	-0.02(-0.02%)
Mar 05, 2014	104.26	104.35	103.92	104.17	39,877,952	-0.06(-0.06%)
Mar 04, 2014	102.82	104.89	102.80	104.24	129,070,832	+2.56(+2.52%)

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.