Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	83.53	84.46	83.41	84.28	452,752	+0.38(+0.45%)
May 29, 2014	84.79	84.79	83.57	83.90	267,935	-0.47(-0.56%)
May 28, 2014	83.67	84.84	83.67	84.37	626,193	+0.73(+0.87%)
May 27, 2014	83.13	83.87	82.77	83.65	437,116	+0.56(+0.67%)
May 23, 2014	82.15	83.09	83.09	83.09	451,381	+1.24(+1.52%)
May 22, 2014	81.10	82.23	80.78	81.85	239,941	+0.62(+0.76%)
May 21, 2014	80.63	81.34	80.28	81.23	523,690	+1.00(+1.25%)
May 20, 2014	80.70	81.14	79.93	80.23	618,141	-0.66(-0.81%)
May 19, 2014	80.71	81.95	80.37	80.88	582,754	-0.13(-0.16%)
May 16, 2014	81.55	81.70	80.23	81.01	476,121	-0.25(-0.31%)
May 15, 2014	82.87	83.15	80.33	81.26	651,698	-2.74(-3.26%)
May 14, 2014	85.67	85.92	83.81	84.00	325,984	-1.69(-1.97%)
May 13, 2014	85.47	85.80	85.23	85.68	307,103	+0.39(+0.45%)
May 12, 2014	84.42	85.70	84.26	85.30	667,948	+0.85(+1.01%)
May 09, 2014	84.68	85.58	83.35	84.45	671,055	-0.45(-0.53%)
May 08, 2014	84.32	88.06	84.28	84.89	949,680	-2.52(-2.88%)
May 07, 2014	86.04	87.59	85.27	87.41	289,977	+1.46(+1.70%)
May 06, 2014	86.74	87.37	85.78	85.95	416,903	-1.31(-1.50%)
May 05, 2014	87.58	88.08	86.40	87.26	261,450	-0.61(-0.69%)
May 02, 2014	86.68	88.47	86.68	87.87	282,605	+0.90(+1.04%)
May 01, 2014	86.75	87.98	86.33	86.97	147,100	+0.19(+0.21%)
Apr 30, 2014	85.31	86.83	84.95	86.78	315,569	+1.45(+1.70%)
Apr 29, 2014	83.79	85.50	83.60	85.33	191,874	+1.85(+2.22%)
Apr 28, 2014	85.55	85.74	82.61	83.48	408,919	-1.25(-1.47%)
Apr 25, 2014	87.03	87.27	84.66	84.72	308,267	-2.75(-3.14%)
Apr 24, 2014	87.94	88.16	86.43	87.47	255,817	-0.24(-0.27%)
Apr 23, 2014	87.40	87.82	86.96	87.71	347,053	+0.40(+0.45%)
Apr 22, 2014	87.62	88.53	87.30	87.31	332,011	-0.27(-0.31%)
Apr 21, 2014	87.34	87.81	86.78	87.58	282,261	-0.08(-0.09%)
Apr 17, 2014	85.40	87.66	87.66	87.66	360,701	+2.26(+2.64%)
Apr 16, 2014	84.47	85.60	83.69	85.40	379,446	+1.31(+1.55%)
Apr 15, 2014	83.01	84.33	81.89	84.09	403,402	+1.09(+1.31%)
Apr 14, 2014	83.00	83.60	82.73	83.01	340,861	+0.29(+0.36%)
Apr 11, 2014	83.59	84.31	82.61	82.71	371,745	-1.04(-1.25%)
Apr 10, 2014	84.55	84.98	83.60	83.76	568,239	-0.72(-0.86%)
Apr 09, 2014	83.39	84.77	83.06	84.48	345,246	+1.72(+2.08%)
Apr 08, 2014	84.11	84.34	81.84	82.76	543,479	-1.34(-1.59%)
Apr 07, 2014	84.96	84.97	83.34	84.10	429,874	-0.83(-0.98%)
Apr 04, 2014	87.93	88.75	84.88	84.94	285,745	-3.10(-3.52%)
Apr 03, 2014	88.14	88.36	87.35	88.04	311,487	+0.28(+0.32%)
Apr 02, 2014	87.33	87.95	86.96	87.76	372,854	+0.71(+0.81%)
Apr 01, 2014	86.22	87.43	86.08	87.05	453,052	+0.89(+1.04%)
Mar 31, 2014	84.73	86.52	84.38	86.16	324,221	+1.99(+2.36%)
Mar 28, 2014	84.43	85.64	84.06	84.17	382,976	-0.05(-0.06%)
Mar 27, 2014	83.82	84.81	83.48	84.22	517,084	+0.47(+0.56%)
Mar 26, 2014	84.87	85.53	83.71	83.75	371,343	-0.81(-0.96%)
Mar 25, 2014	84.46	84.92	84.17	84.56	363,120	+0.40(+0.48%)
Mar 24, 2014	84.63	84.69	82.45	84.15	525,736	+0.32(+0.38%)
Mar 21, 2014	85.41	85.62	83.74	83.83	718,769	-1.00(-1.18%)
Mar 20, 2014	85.25	85.43	84.54	84.83	354,499	-0.32(-0.38%)
Mar 19, 2014	86.25	86.35	84.36	85.15	328,862	-1.04(-1.21%)
Mar 18, 2014	85.73	86.27	85.56	86.20	382,395	+0.35(+0.41%)
Mar 17, 2014	85.65	86.73	85.52	85.84	412,752	-0.39(-0.45%)
Mar 14, 2014	86.19	87.16	85.82	86.23	453,378	+0.04(+0.05%)
Mar 13, 2014	87.68	88.02	85.84	86.19	465,326	-1.31(-1.50%)
Mar 12, 2014	86.78	87.72	86.04	87.50	494,601	+0.19(+0.22%)
Mar 11, 2014	88.80	88.90	87.17	87.31	474,262	-1.47(-1.65%)
Mar 10, 2014	88.42	89.10	88.14	88.78	521,925	+0.47(+0.53%)
Mar 07, 2014	89.31	89.80	88.25	88.31	686,422	-0.13(-0.14%)
Mar 06, 2014	87.73	89.34	87.29	88.43	1,023,746	+0.90(+1.03%)
Mar 05, 2014	88.31	89.09	87.45	87.53	581,996	-0.39(-0.44%)
Mar 04, 2014	88.96	88.96	87.29	87.92	597,702	+1.08(+1.25%)

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.