Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	87.62	87.62	86.46	87.18	2,995,577	-0.01(-0.01%)
May 29, 2014	87.02	87.57	86.82	87.19	2,821,049	+0.25(+0.29%)
May 28, 2014	87.27	87.48	86.71	86.94	3,008,949	-0.17(-0.19%)
May 27, 2014	86.99	87.13	86.23	87.11	3,344,561	+1.17(+1.36%)
May 23, 2014	86.43	85.94	85.94	85.94	3,741,383	-0.45(-0.52%)
May 22, 2014	85.07	86.88	84.94	86.39	2,280,939	+1.08(+1.27%)
May 21, 2014	84.24	85.57	84.15	85.30	3,731,832	+0.95(+1.13%)
May 20, 2014	84.79	84.82	84.10	84.35	4,290,350	+0.11(+0.12%)
May 19, 2014	83.61	84.54	83.37	84.24	4,859,144	+0.11(+0.13%)
May 16, 2014	83.33	84.21	83.12	84.14	5,579,262	+1.24(+1.50%)
May 15, 2014	84.18	84.42	82.62	82.90	3,688,128	-1.34(-1.59%)
May 14, 2014	83.54	84.55	83.07	84.24	3,955,633	+0.95(+1.14%)
May 13, 2014	83.93	84.32	83.25	83.29	4,891,035	-0.23(-0.28%)
May 12, 2014	83.56	84.27	83.27	83.52	4,742,521	+0.19(+0.22%)
May 09, 2014	82.60	83.40	81.79	83.34	4,665,641	+0.53(+0.63%)
May 08, 2014	84.02	85.01	82.66	82.81	5,557,240	-1.49(-1.76%)
May 07, 2014	83.52	84.35	82.81	84.30	3,777,604	+0.37(+0.44%)
May 06, 2014	84.14	84.97	83.87	83.93	4,904,265	-0.67(-0.80%)
May 05, 2014	83.27	84.73	82.87	84.61	3,391,585	+0.57(+0.68%)
May 02, 2014	84.57	84.95	83.48	84.04	5,777,828	-0.25(-0.30%)
May 01, 2014	83.26	84.63	82.84	84.29	4,865,129	+0.76(+0.90%)
Apr 30, 2014	83.58	83.93	82.54	83.54	5,968,418	-0.11(-0.13%)
Apr 29, 2014	83.95	84.06	82.73	83.65	5,505,038	+0.31(+0.38%)
Apr 28, 2014	83.56	83.98	80.88	83.34	8,175,353	+0.05(+0.06%)
Apr 25, 2014	84.94	84.94	83.20	83.28	6,037,698	-1.73(-2.03%)
Apr 24, 2014	85.30	85.59	83.57	85.01	8,169,802	+0.30(+0.36%)
Apr 23, 2014	86.76	87.05	83.36	84.71	14,647,945	-4.47(-5.02%)
Apr 22, 2014	87.64	89.49	87.50	89.18	5,663,801	+1.70(+1.95%)
Apr 21, 2014	87.06	87.53	85.70	87.48	3,552,613	+1.17(+1.35%)
Apr 17, 2014	86.42	86.31	86.31	86.31	4,330,851	-0.06(-0.07%)
Apr 16, 2014	86.83	86.89	85.02	86.37	4,578,830	+0.40(+0.47%)
Apr 15, 2014	85.15	86.71	83.28	85.97	6,353,966	+1.26(+1.48%)
Apr 14, 2014	84.47	85.88	83.27	84.71	7,254,705	+1.03(+1.23%)
Apr 11, 2014	84.67	86.77	83.65	83.68	9,715,418	-1.62(-1.90%)
Apr 10, 2014	89.61	89.67	84.77	85.30	8,269,504	-4.40(-4.91%)
Apr 09, 2014	88.17	89.85	87.84	89.71	4,596,226	+1.51(+1.71%)
Apr 08, 2014	89.83	90.06	87.96	88.20	5,590,255	-0.63(-0.71%)
Apr 07, 2014	88.35	89.51	87.13	88.82	6,402,774	-0.22(-0.24%)
Apr 04, 2014	93.50	93.73	88.95	89.04	6,716,076	-3.75(-4.04%)
Apr 03, 2014	94.31	95.12	92.05	92.79	3,993,097	-1.38(-1.47%)
Apr 02, 2014	94.21	95.01	93.46	94.18	3,861,331	-0.07(-0.07%)
Apr 01, 2014	92.45	94.36	92.33	94.24	4,232,048	+2.04(+2.21%)
Mar 31, 2014	91.57	93.09	91.54	92.20	6,369,170	+2.09(+2.31%)
Mar 28, 2014	91.40	92.79	89.99	90.12	4,342,183	-1.30(-1.42%)
Mar 27, 2014	90.68	92.68	90.08	91.42	6,071,317	+1.63(+1.81%)
Mar 26, 2014	90.62	91.87	89.74	89.79	5,109,445	-0.39(-0.43%)
Mar 25, 2014	91.01	92.66	89.45	90.18	5,153,613	-0.49(-0.54%)
Mar 24, 2014	92.15	92.32	88.63	90.66	5,849,493	-1.23(-1.34%)
Mar 21, 2014	94.98	96.40	91.66	91.90	9,499,391	-3.08(-3.24%)
Mar 20, 2014	94.31	95.01	93.62	94.98	3,082,272	+0.35(+0.37%)
Mar 19, 2014	95.68	95.68	93.98	94.62	3,477,366	-0.67(-0.70%)
Mar 18, 2014	93.07	95.30	92.93	95.29	4,344,555	+2.70(+2.91%)
Mar 17, 2014	92.04	93.67	91.61	92.59	3,432,623	+0.99(+1.08%)
Mar 14, 2014	92.25	93.38	91.47	91.60	2,964,092	-1.06(-1.15%)
Mar 13, 2014	94.32	94.45	92.18	92.67	3,255,319	-1.51(-1.60%)
Mar 12, 2014	91.93	94.19	91.93	94.18	3,691,064	+1.28(+1.38%)
Mar 11, 2014	93.78	93.89	92.50	92.90	3,551,881	-0.84(-0.90%)
Mar 10, 2014	91.39	94.27	91.39	93.74	5,064,995	+2.35(+2.57%)
Mar 07, 2014	93.67	94.12	89.90	91.39	9,531,171	-1.44(-1.55%)
Mar 06, 2014	94.71	95.25	92.79	92.84	4,101,113	-1.50(-1.58%)
Mar 05, 2014	94.33	95.05	93.73	94.33	3,290,299	+0.14(+0.15%)
Mar 04, 2014	93.68	94.24	93.08	94.19	3,421,663	+1.73(+1.87%)

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.