Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	110.31	110.83	109.89	110.55	235,974	+0.30(+0.27%)
May 29, 2014	110.44	111.25	109.72	110.25	321,369	+0.51(+0.46%)
May 28, 2014	110.96	111.39	109.53	109.74	498,784	-0.92(-0.83%)
May 27, 2014	109.36	111.13	109.30	110.66	295,018	+2.28(+2.10%)
May 23, 2014	108.56	108.38	108.38	108.38	489,000	-0.25(-0.23%)
May 22, 2014	105.59	108.63	105.10	108.63	308,876	+3.29(+3.12%)
May 21, 2014	106.17	106.77	105.06	105.34	436,006	-0.38(-0.36%)
May 20, 2014	106.59	106.59	104.84	105.72	470,169	-1.21(-1.13%)
May 19, 2014	105.54	107.34	105.24	106.93	454,945	+1.16(+1.10%)
May 16, 2014	105.41	106.00	104.31	105.77	182,531	+0.81(+0.77%)
May 15, 2014	105.04	105.56	103.24	104.96	494,390	-0.45(-0.43%)
May 14, 2014	107.10	108.11	105.11	105.41	379,329	-1.71(-1.60%)
May 13, 2014	107.75	107.81	106.63	107.12	245,783	-0.46(-0.43%)
May 12, 2014	107.53	109.07	107.01	107.58	476,082	+0.77(+0.72%)
May 09, 2014	105.93	107.49	105.27	106.81	442,041	+0.90(+0.85%)
May 08, 2014	106.84	107.21	105.72	105.91	585,156	-0.79(-0.74%)
May 07, 2014	106.33	107.23	105.09	106.70	587,469	+0.46(+0.43%)
May 06, 2014	106.29	107.24	105.85	106.24	559,164	-0.54(-0.51%)
May 05, 2014	106.48	107.84	105.26	106.78	499,668	-0.13(-0.12%)
May 02, 2014	107.92	109.19	106.80	106.91	649,447	-0.93(-0.86%)
May 01, 2014	104.20	109.86	103.50	107.84	991,586	+7.22(+7.18%)
Apr 30, 2014	99.09	100.82	99.09	100.62	411,878	+1.10(+1.11%)
Apr 29, 2014	100.08	100.53	99.20	99.52	298,816	+0.07(+0.07%)
Apr 28, 2014	101.20	101.20	98.50	99.45	371,473	-1.15(-1.14%)
Apr 25, 2014	102.21	102.82	100.35	100.60	400,101	-2.07(-2.02%)
Apr 24, 2014	103.65	103.66	101.84	102.67	391,839	-0.35(-0.34%)
Apr 23, 2014	102.02	104.20	101.92	103.02	530,403	+0.96(+0.94%)
Apr 22, 2014	102.23	102.48	101.61	102.06	416,891	-0.17(-0.17%)
Apr 21, 2014	101.31	102.26	100.87	102.23	431,560	+0.85(+0.84%)
Apr 17, 2014	100.04	101.38	101.38	101.38	444,700	+1.49(+1.49%)
Apr 16, 2014	99.15	99.94	98.64	99.89	222,638	+1.57(+1.60%)
Apr 15, 2014	96.96	98.46	96.12	98.32	260,805	+1.45(+1.50%)
Apr 14, 2014	99.10	99.38	96.00	96.87	395,493	-1.29(-1.31%)
Apr 11, 2014	97.53	99.84	97.13	98.16	565,477	-0.21(-0.21%)
Apr 10, 2014	100.54	101.00	97.68	98.37	536,038	-2.23(-2.22%)
Apr 09, 2014	98.60	100.78	98.24	100.60	458,036	+2.50(+2.55%)
Apr 08, 2014	97.57	98.21	96.50	98.10	484,809	+0.63(+0.65%)
Apr 07, 2014	98.79	99.53	96.97	97.47	515,268	-1.68(-1.69%)
Apr 04, 2014	101.60	101.90	98.85	99.15	363,238	-1.86(-1.84%)
Apr 03, 2014	102.95	103.35	100.83	101.01	288,372	-1.70(-1.66%)
Apr 02, 2014	101.69	102.91	101.24	102.71	348,796	+1.36(+1.34%)
Apr 01, 2014	101.49	101.72	100.30	101.35	449,944	+0.10(+0.10%)
Mar 31, 2014	101.68	101.93	100.73	101.25	388,945	+0.69(+0.69%)
Mar 28, 2014	100.00	101.70	99.56	100.56	475,253	+1.01(+1.01%)
Mar 27, 2014	98.53	99.67	97.80	99.55	682,663	+0.77(+0.78%)
Mar 26, 2014	103.11	103.37	98.44	98.78	909,574	-3.71(-3.62%)
Mar 25, 2014	103.11	103.42	102.33	102.49	515,955	-0.22(-0.21%)
Mar 24, 2014	104.50	104.75	101.45	102.71	822,138	-2.48(-2.36%)
Mar 21, 2014	105.31	105.76	104.84	105.19	413,342	-0.29(-0.27%)
Mar 20, 2014	104.92	105.69	103.93	105.48	186,278	+0.23(+0.22%)
Mar 19, 2014	105.58	105.96	104.33	105.25	189,310	-0.33(-0.31%)
Mar 18, 2014	106.00	106.35	105.26	105.58	525,993	+0.84(+0.80%)
Mar 17, 2014	102.40	105.13	102.03	104.74	277,778	+3.02(+2.97%)
Mar 14, 2014	101.94	102.81	101.01	101.72	479,665	-0.67(-0.65%)
Mar 13, 2014	104.31	104.86	101.65	102.39	425,452	-1.73(-1.66%)
Mar 12, 2014	102.11	104.15	102.11	104.12	479,609	+1.16(+1.13%)
Mar 11, 2014	104.60	105.03	102.67	102.96	458,715	-1.41(-1.35%)
Mar 10, 2014	105.86	105.86	104.08	104.37	504,942	-1.30(-1.23%)
Mar 07, 2014	105.00	106.93	104.55	105.67	294,747	+1.39(+1.33%)
Mar 06, 2014	104.92	104.99	103.84	104.28	546,197	-0.05(-0.05%)
Mar 05, 2014	104.41	104.77	103.45	104.33	205,307	-0.08(-0.08%)
Mar 04, 2014	104.41	105.10	103.31	104.41	299,128	+1.89(+1.84%)

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.