Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	106.92	107.70	104.00	105.03	527,891	-1.97(-1.84%)
May 29, 2014	106.77	107.21	105.62	107.00	365,945	+0.66(+0.62%)
May 28, 2014	108.32	108.58	106.22	106.34	464,925	-1.52(-1.41%)
May 27, 2014	108.00	108.89	107.27	107.86	435,750	+0.25(+0.23%)
May 23, 2014	106.24	107.61	107.61	107.61	781,800	+1.40(+1.32%)
May 22, 2014	105.84	106.89	105.38	106.21	210,535	+0.37(+0.35%)
May 21, 2014	103.95	106.33	103.50	105.84	720,985	+2.35(+2.27%)
May 20, 2014	104.67	104.80	102.04	103.49	896,017	-1.45(-1.38%)
May 19, 2014	105.16	106.78	104.65	104.94	711,790	-0.56(-0.53%)
May 16, 2014	104.91	105.68	102.91	105.50	649,564	+0.80(+0.76%)
May 15, 2014	105.25	105.35	102.40	104.70	1,190,269	-0.91(-0.86%)
May 14, 2014	107.02	107.66	105.24	105.61	591,595	-2.29(-2.12%)
May 13, 2014	108.42	108.81	106.56	107.90	615,527	-0.20(-0.19%)
May 12, 2014	104.64	108.42	104.60	108.10	794,739	+3.81(+3.65%)
May 09, 2014	102.91	104.62	102.07	104.29	979,461	+0.62(+0.60%)
May 08, 2014	105.60	107.16	103.42	103.67	1,205,006	-1.82(-1.73%)
May 07, 2014	108.34	108.94	104.30	105.49	971,713	-2.72(-2.51%)
May 06, 2014	109.25	110.63	108.06	108.21	614,345	-1.76(-1.60%)
May 05, 2014	110.58	111.99	109.51	109.97	646,653	-1.37(-1.23%)
May 02, 2014	107.75	112.64	107.55	111.34	1,184,380	+3.87(+3.60%)
May 01, 2014	113.23	115.00	102.58	107.47	3,054,200	-2.14(-1.95%)
Apr 30, 2014	107.85	109.85	106.73	109.61	1,137,124	+2.01(+1.87%)
Apr 29, 2014	106.75	108.14	106.47	107.60	849,605	+1.94(+1.84%)
Apr 28, 2014	109.64	110.36	103.94	105.66	1,420,870	-3.34(-3.06%)
Apr 25, 2014	111.08	112.20	108.48	109.00	1,431,823	-3.01(-2.69%)
Apr 24, 2014	111.48	112.44	108.42	112.01	1,064,414	+0.83(+0.75%)
Apr 23, 2014	110.26	112.89	110.20	111.18	1,068,106	+1.38(+1.26%)
Apr 22, 2014	107.67	110.00	107.41	109.80	617,909	+2.44(+2.27%)
Apr 21, 2014	106.28	107.94	105.32	107.36	470,122	+1.75(+1.66%)
Apr 17, 2014	106.04	105.61	105.61	105.61	462,700	-0.77(-0.72%)
Apr 16, 2014	104.85	106.45	104.10	106.38	563,832	+2.37(+2.28%)
Apr 15, 2014	101.66	104.25	100.89	104.01	919,166	+2.94(+2.91%)
Apr 14, 2014	102.54	103.86	100.30	101.07	736,908	-1.02(-1.00%)
Apr 11, 2014	102.05	104.07	101.01	102.09	794,156	-1.13(-1.09%)
Apr 10, 2014	106.99	107.28	102.75	103.22	1,188,282	-4.04(-3.77%)
Apr 09, 2014	107.04	107.98	105.23	107.26	883,671	+1.81(+1.72%)
Apr 08, 2014	102.46	105.73	99.34	105.45	1,506,696	+5.47(+5.47%)
Apr 07, 2014	104.27	104.29	98.59	99.98	1,417,686	-4.29(-4.11%)
Apr 04, 2014	109.04	110.06	103.75	104.27	977,563	-4.71(-4.32%)
Apr 03, 2014	112.37	112.37	108.45	108.98	770,602	-2.61(-2.34%)
Apr 02, 2014	109.25	112.22	108.77	111.59	1,059,175	+3.27(+3.02%)
Apr 01, 2014	106.63	108.58	106.26	108.32	520,243	+1.92(+1.80%)
Mar 31, 2014	106.85	107.44	106.05	106.40	592,030	+0.96(+0.91%)
Mar 28, 2014	104.23	106.63	104.23	105.44	675,915	+1.67(+1.61%)
Mar 27, 2014	105.21	105.40	103.18	103.77	886,358	-1.50(-1.42%)
Mar 26, 2014	107.31	108.18	104.76	105.27	548,956	-1.45(-1.36%)
Mar 25, 2014	109.05	110.33	106.44	106.72	794,394	-1.41(-1.30%)
Mar 24, 2014	109.98	110.03	106.49	108.13	720,482	-1.22(-1.12%)
Mar 21, 2014	111.98	111.98	109.13	109.35	925,443	-1.55(-1.40%)
Mar 20, 2014	108.43	111.23	107.80	110.90	871,641	+2.30(+2.12%)
Mar 19, 2014	109.50	109.57	107.57	108.60	488,491	-0.66(-0.60%)
Mar 18, 2014	106.99	109.38	106.99	109.26	668,521	+2.43(+2.27%)
Mar 17, 2014	104.94	106.90	104.60	106.83	603,441	+2.30(+2.20%)
Mar 14, 2014	105.49	105.57	104.15	104.53	951,237	-1.40(-1.32%)
Mar 13, 2014	108.07	108.21	105.36	105.93	545,290	-1.78(-1.65%)
Mar 12, 2014	107.21	107.86	105.78	107.71	461,310	+0.28(+0.26%)
Mar 11, 2014	108.78	108.87	106.83	107.43	494,711	-1.09(-1.00%)
Mar 10, 2014	109.01	109.08	106.74	108.52	524,398	-0.57(-0.52%)
Mar 07, 2014	109.36	109.87	108.08	109.09	764,157	+1.31(+1.22%)
Mar 06, 2014	107.26	108.22	106.55	107.78	723,832	+0.80(+0.75%)
Mar 05, 2014	108.68	108.94	106.50	106.98	769,546	-1.70(-1.56%)
Mar 04, 2014	106.10	108.80	105.26	108.68	1,079,229	+4.24(+4.06%)

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.