Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	92.59	93.79	92.10	93.73	3,246,061	+1.52(+1.65%)
May 29, 2014	92.57	93.06	91.70	92.21	3,669,574	-0.08(-0.09%)
May 28, 2014	92.10	92.86	92.06	92.29	2,947,208	+0.30(+0.32%)
May 27, 2014	92.90	93.08	91.79	91.99	3,183,405	-0.86(-0.93%)
May 23, 2014	92.96	92.86	92.86	92.86	1,361,981	+0.22(+0.24%)
May 22, 2014	92.53	92.90	92.42	92.64	833,727	+0.12(+0.13%)
May 21, 2014	92.99	93.16	92.23	92.52	2,119,554	-0.49(-0.53%)
May 20, 2014	93.54	93.80	92.89	93.01	2,614,228	-1.00(-1.07%)
May 19, 2014	92.98	94.16	92.80	94.01	2,722,003	+0.61(+0.66%)
May 16, 2014	92.57	93.57	92.39	93.40	2,656,727	+1.02(+1.10%)
May 15, 2014	92.71	92.74	91.79	92.38	2,322,017	-0.63(-0.68%)
May 14, 2014	93.49	93.79	92.79	93.01	1,551,376	-0.65(-0.69%)
May 13, 2014	93.68	93.91	93.49	93.66	1,517,371	-0.18(-0.19%)
May 12, 2014	93.25	94.16	93.09	93.84	2,393,292	+0.90(+0.97%)
May 09, 2014	92.26	93.16	92.06	92.94	2,426,823	+0.53(+0.58%)
May 08, 2014	91.07	92.48	90.99	92.40	3,157,710	+2.21(+2.46%)
May 07, 2014	90.87	91.08	89.89	90.19	3,653,892	-0.68(-0.75%)
May 06, 2014	92.04	92.21	90.83	90.87	2,345,336	-1.34(-1.45%)
May 05, 2014	92.67	92.67	91.76	92.21	1,691,362	-0.53(-0.57%)
May 02, 2014	93.54	93.54	92.67	92.74	1,640,321	-0.33(-0.35%)
May 01, 2014	93.17	93.43	92.57	93.07	1,446,659	-0.10(-0.10%)
Apr 30, 2014	92.65	93.23	92.43	93.17	2,019,034	+0.23(+0.24%)
Apr 29, 2014	92.93	93.39	92.75	92.94	1,953,890	-0.15(-0.16%)
Apr 28, 2014	92.70	93.92	92.70	93.10	3,741,867	+0.47(+0.50%)
Apr 25, 2014	92.50	92.86	91.98	92.63	2,137,509	-0.02(-0.02%)
Apr 24, 2014	92.54	92.87	91.93	92.65	2,391,538	+0.19(+0.21%)
Apr 23, 2014	91.40	92.61	91.28	92.45	2,461,019	+0.99(+1.08%)
Apr 22, 2014	91.82	92.00	91.42	91.46	2,857,435	-0.43(-0.47%)
Apr 21, 2014	91.42	91.90	91.33	91.90	2,264,545	+0.48(+0.53%)
Apr 17, 2014	91.43	91.41	91.41	91.41	2,059,843	+0.01(+0.01%)
Apr 16, 2014	90.85	91.53	90.42	91.40	3,015,266	+1.15(+1.28%)
Apr 15, 2014	90.67	90.98	89.76	90.25	2,636,290	-0.40(-0.44%)
Apr 14, 2014	90.60	91.01	89.83	90.66	3,126,947	+0.39(+0.43%)
Apr 11, 2014	89.75	90.83	89.72	90.27	3,847,110	+0.00(+0.00%)
Apr 10, 2014	91.91	92.17	90.16	90.27	4,052,175	-0.78(-0.86%)
Apr 09, 2014	90.78	91.12	90.29	91.05	3,595,940	+0.31(+0.35%)
Apr 08, 2014	89.05	90.80	88.90	90.74	4,779,383	+1.51(+1.69%)
Apr 07, 2014	89.18	89.50	88.88	89.23	3,869,641	+0.11(+0.13%)
Apr 04, 2014	90.16	90.20	89.10	89.12	3,379,749	-0.85(-0.94%)
Apr 03, 2014	90.00	90.33	89.62	89.96	2,881,058	+0.12(+0.13%)
Apr 02, 2014	90.12	90.21	89.35	89.84	4,084,023	-0.25(-0.28%)
Apr 01, 2014	90.37	90.65	89.81	90.09	2,907,250	+0.14(+0.16%)
Mar 31, 2014	90.16	90.43	89.86	89.95	2,618,183	+0.02(+0.02%)
Mar 28, 2014	90.49	90.84	89.52	89.93	3,470,937	-0.30(-0.33%)
Mar 27, 2014	90.61	90.96	90.06	90.23	2,528,565	-0.37(-0.41%)
Mar 26, 2014	92.04	92.19	90.58	90.60	2,346,512	-1.16(-1.26%)
Mar 25, 2014	91.67	92.19	91.65	91.76	2,722,670	+0.45(+0.49%)
Mar 24, 2014	91.81	91.82	90.92	91.31	2,975,873	-0.37(-0.40%)
Mar 21, 2014	92.15	92.28	91.25	91.68	5,515,606	+0.54(+0.59%)
Mar 20, 2014	90.66	91.19	90.31	91.14	1,741,474	+0.25(+0.27%)
Mar 19, 2014	91.45	92.02	90.58	90.89	2,026,537	-0.81(-0.88%)
Mar 18, 2014	91.74	91.91	91.03	91.69	3,096,722	+0.31(+0.34%)
Mar 17, 2014	91.93	92.19	91.32	91.38	2,714,134	+0.01(+0.01%)
Mar 14, 2014	92.58	92.58	91.27	91.37	2,847,478	-0.77(-0.84%)
Mar 13, 2014	93.15	93.26	91.97	92.15	3,121,224	-0.64(-0.69%)
Mar 12, 2014	92.13	93.12	92.02	92.79	2,697,182	+0.40(+0.44%)
Mar 11, 2014	92.27	92.42	91.75	92.39	2,733,751	+0.10(+0.10%)
Mar 10, 2014	91.18	92.29	91.01	92.29	2,879,002	+0.88(+0.96%)
Mar 07, 2014	91.65	91.82	91.12	91.41	3,609,002	+0.19(+0.21%)
Mar 06, 2014	91.13	92.33	90.42	91.22	11,076,792	-2.59(-2.76%)
Mar 05, 2014	93.89	94.19	93.27	93.81	2,845,046	-0.14(-0.15%)
Mar 04, 2014	93.92	94.16	93.31	93.95	2,245,248	+0.72(+0.78%)

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.