Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	100.52	100.93	100.26	100.58	407,575	+0.80(+0.80%)
May 29, 2014	99.74	100.06	99.34	99.78	419,401	+1.65(+1.68%)
May 28, 2014	98.16	98.45	97.83	98.13	528,605	-1.73(-1.74%)
May 27, 2014	99.92	100.13	99.58	99.87	269,546	-0.12(-0.13%)
May 23, 2014	99.88	99.99	99.99	99.99	325,499	-1.17(-1.16%)
May 22, 2014	101.48	101.73	101.13	101.17	296,500	+0.24(+0.24%)
May 21, 2014	100.53	100.95	100.25	100.92	411,670	+1.15(+1.15%)
May 20, 2014	100.28	100.48	99.60	99.77	379,633	-1.33(-1.31%)
May 19, 2014	101.42	101.60	100.74	101.10	419,199	-0.89(-0.87%)
May 16, 2014	102.03	102.23	101.49	101.99	890,507	+1.96(+1.96%)
May 15, 2014	99.73	100.44	99.49	100.03	755,089	+1.62(+1.65%)
May 14, 2014	98.63	98.78	98.19	98.41	481,044	+0.09(+0.09%)
May 13, 2014	98.49	98.72	98.02	98.32	395,428	+0.06(+0.06%)
May 12, 2014	98.11	98.33	97.89	98.26	328,575	+0.63(+0.65%)
May 09, 2014	97.84	97.94	97.28	97.63	477,706	+0.71(+0.73%)
May 08, 2014	96.75	97.21	96.69	96.92	349,825	+0.03(+0.03%)
May 07, 2014	96.55	97.20	96.54	96.89	413,132	+0.12(+0.13%)
May 06, 2014	96.87	97.21	96.73	96.76	316,956	+0.05(+0.06%)
May 05, 2014	95.96	96.73	95.73	96.71	234,531	+0.22(+0.23%)
May 02, 2014	96.09	96.71	95.94	96.49	308,012	-0.13(-0.14%)
May 01, 2014	96.66	96.88	96.35	96.62	438,554	+0.73(+0.77%)
Apr 30, 2014	96.23	96.23	95.35	95.89	705,018	+0.05(+0.05%)
Apr 29, 2014	95.82	96.16	95.67	95.84	365,470	+0.08(+0.08%)
Apr 28, 2014	95.58	96.08	95.28	95.76	609,858	+0.57(+0.60%)
Apr 25, 2014	95.16	95.29	94.82	95.19	442,326	+0.17(+0.18%)
Apr 24, 2014	95.07	95.25	94.85	95.02	628,615	-0.32(-0.34%)
Apr 23, 2014	95.87	96.05	95.14	95.34	755,439	-1.47(-1.52%)
Apr 22, 2014	97.95	97.95	96.50	96.81	999,014	-0.04(-0.04%)
Apr 21, 2014	97.23	97.23	96.75	96.85	417,493	+0.16(+0.16%)
Apr 17, 2014	96.17	96.69	96.69	96.69	1,130,926	-3.16(-3.17%)
Apr 16, 2014	100.37	100.42	99.43	99.85	802,419	-0.23(-0.23%)
Apr 15, 2014	99.96	100.27	99.34	100.08	767,144	-0.27(-0.27%)
Apr 14, 2014	100.81	100.89	99.70	100.34	992,523	+2.66(+2.72%)
Apr 11, 2014	97.38	98.15	97.38	97.69	469,909	-0.63(-0.64%)
Apr 10, 2014	99.31	99.60	98.23	98.32	673,441	-0.77(-0.78%)
Apr 09, 2014	99.69	99.69	98.42	99.10	771,111	+0.72(+0.73%)
Apr 08, 2014	98.00	98.51	97.66	98.38	801,642	+2.35(+2.45%)
Apr 07, 2014	96.49	96.62	96.03	96.03	409,218	+0.09(+0.09%)
Apr 04, 2014	95.91	96.99	95.74	95.94	491,718	+0.43(+0.45%)
Apr 03, 2014	95.52	95.63	95.13	95.51	359,544	-0.11(-0.11%)
Apr 02, 2014	95.52	95.85	95.33	95.62	874,283	-0.73(-0.75%)
Apr 01, 2014	96.06	96.88	96.01	96.35	820,985	-0.95(-0.98%)
Mar 31, 2014	97.68	97.73	96.89	97.30	311,748	-0.16(-0.16%)
Mar 28, 2014	96.97	97.55	96.97	97.46	513,895	+0.62(+0.64%)
Mar 27, 2014	96.11	97.31	96.07	96.84	639,564	+1.94(+2.05%)
Mar 26, 2014	95.32	95.68	94.82	94.89	1,153,490	-1.04(-1.08%)
Mar 25, 2014	95.03	96.22	94.67	95.93	1,325,930	+1.98(+2.10%)
Mar 24, 2014	93.89	94.26	93.36	93.96	1,075,839	+1.41(+1.53%)
Mar 21, 2014	92.87	93.45	92.46	92.54	1,424,580	-0.33(-0.35%)
Mar 20, 2014	92.04	93.02	92.04	92.87	614,897	+0.25(+0.27%)
Mar 19, 2014	92.68	93.56	92.15	92.62	776,407	-0.95(-1.01%)
Mar 18, 2014	93.03	93.71	93.03	93.57	545,867	+0.55(+0.60%)
Mar 17, 2014	93.57	93.93	92.79	93.01	1,248,701	-1.31(-1.39%)
Mar 14, 2014	94.07	95.15	94.05	94.32	461,741	+0.59(+0.62%)
Mar 13, 2014	95.35	95.56	93.44	93.74	570,313	-0.82(-0.87%)
Mar 12, 2014	94.29	95.07	94.11	94.56	831,669	-1.47(-1.53%)
Mar 11, 2014	96.53	97.03	95.82	96.03	400,628	-0.80(-0.82%)
Mar 10, 2014	95.85	96.88	95.78	96.82	673,463	+0.02(+0.02%)
Mar 07, 2014	97.10	97.31	96.21	96.81	504,162	-0.67(-0.69%)
Mar 06, 2014	97.20	97.79	97.14	97.48	763,172	+0.13(+0.14%)
Mar 05, 2014	97.53	97.72	97.06	97.35	704,413	-0.45(-0.46%)
Mar 04, 2014	98.35	98.38	97.54	97.80	496,246	+1.49(+1.55%)

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.