Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	105.42	105.46	105.01	105.20	483,531	+1.51(+1.45%)
May 29, 2014	103.51	103.90	103.31	103.69	374,682	+1.47(+1.44%)
May 28, 2014	102.82	103.05	101.84	102.23	278,523	-0.19(-0.18%)
May 27, 2014	102.24	102.47	101.87	102.41	318,498	+0.44(+0.43%)
May 23, 2014	101.85	101.97	101.97	101.97	188,799	-0.09(-0.09%)
May 22, 2014	101.29	102.21	101.26	102.07	386,946	+1.56(+1.56%)
May 21, 2014	100.26	100.65	100.07	100.50	330,119	+0.36(+0.36%)
May 20, 2014	100.61	100.71	100.11	100.14	358,251	-0.88(-0.87%)
May 19, 2014	100.55	101.18	100.27	101.02	385,835	-0.93(-0.91%)
May 16, 2014	101.72	101.96	101.34	101.95	255,198	+0.10(+0.10%)
May 15, 2014	102.63	102.92	101.38	101.84	277,287	-0.87(-0.84%)
May 14, 2014	103.31	103.65	102.69	102.71	752,129	-0.88(-0.85%)
May 13, 2014	102.50	103.74	102.39	103.59	606,589	+2.02(+1.99%)
May 12, 2014	101.26	101.68	101.01	101.58	370,204	+0.32(+0.31%)
May 09, 2014	101.34	101.73	100.94	101.26	399,738	+0.67(+0.67%)
May 08, 2014	100.91	101.02	100.01	100.59	394,089	-0.82(-0.81%)
May 07, 2014	101.38	101.51	100.99	101.41	342,972	+0.03(+0.03%)
May 06, 2014	101.84	101.91	101.12	101.38	461,648	-0.41(-0.40%)
May 05, 2014	102.11	102.24	101.76	101.79	295,440	-0.45(-0.45%)
May 02, 2014	102.30	102.48	102.01	102.24	452,552	+0.19(+0.18%)
May 01, 2014	102.33	102.45	101.72	102.06	366,540	+1.22(+1.21%)
Apr 30, 2014	100.45	100.91	100.14	100.84	502,823	+0.86(+0.86%)
Apr 29, 2014	100.27	100.44	99.87	99.98	318,790	+0.40(+0.40%)
Apr 28, 2014	99.89	99.95	98.91	99.58	422,366	+0.54(+0.54%)
Apr 25, 2014	99.34	99.72	98.91	99.04	469,332	-0.51(-0.51%)
Apr 24, 2014	99.84	99.84	99.13	99.56	494,128	-1.03(-1.03%)
Apr 23, 2014	100.71	100.91	100.56	100.59	297,649	-0.25(-0.25%)
Apr 22, 2014	100.87	101.03	100.64	100.84	369,787	-0.20(-0.20%)
Apr 21, 2014	101.29	101.31	100.86	101.05	405,301	+0.58(+0.57%)
Apr 17, 2014	100.95	100.47	100.47	100.47	422,648	-0.42(-0.41%)
Apr 16, 2014	100.45	100.92	100.17	100.89	400,729	+1.50(+1.51%)
Apr 15, 2014	99.18	99.49	98.28	99.39	524,630	-0.43(-0.43%)
Apr 14, 2014	99.69	100.17	99.27	99.82	534,796	+2.26(+2.32%)
Apr 11, 2014	97.01	98.35	96.78	97.56	981,394	+1.40(+1.45%)
Apr 10, 2014	97.72	97.92	96.15	96.16	1,650,588	-4.04(-4.03%)
Apr 09, 2014	99.43	100.29	99.21	100.20	1,201,507	-1.27(-1.26%)
Apr 08, 2014	101.47	101.70	101.03	101.47	657,911	-2.13(-2.06%)
Apr 07, 2014	103.71	103.95	103.09	103.60	432,013	+0.12(+0.12%)
Apr 04, 2014	104.37	104.72	103.27	103.48	643,372	-1.49(-1.42%)
Apr 03, 2014	105.03	105.65	104.67	104.97	487,314	-0.54(-0.51%)
Apr 02, 2014	105.44	105.57	104.82	105.51	377,488	+0.20(+0.19%)
Apr 01, 2014	105.05	105.42	104.92	105.30	579,702	+0.30(+0.28%)
Mar 31, 2014	105.19	105.56	104.68	105.01	517,155	+0.07(+0.06%)
Mar 28, 2014	105.49	105.77	104.70	104.94	579,984	+1.16(+1.12%)
Mar 27, 2014	104.08	104.17	103.53	103.78	600,987	+0.98(+0.95%)
Mar 26, 2014	103.18	104.15	102.54	102.80	922,900	+3.74(+3.78%)
Mar 25, 2014	99.48	99.83	98.91	99.06	382,471	+0.47(+0.48%)
Mar 24, 2014	98.91	99.04	97.90	98.58	396,904	+0.52(+0.53%)
Mar 21, 2014	98.32	99.03	98.03	98.06	452,442	-0.22(-0.22%)
Mar 20, 2014	97.31	98.39	97.09	98.28	731,534	-0.98(-0.98%)
Mar 19, 2014	99.74	100.23	98.78	99.26	561,995	-1.05(-1.05%)
Mar 18, 2014	99.96	100.71	99.86	100.31	349,237	-0.77(-0.76%)
Mar 17, 2014	100.53	101.20	100.40	101.08	480,054	+1.74(+1.76%)
Mar 14, 2014	99.62	99.94	99.09	99.33	824,698	-1.32(-1.32%)
Mar 13, 2014	101.83	102.09	100.17	100.66	433,716	-1.00(-0.98%)
Mar 12, 2014	101.63	101.96	100.98	101.65	529,853	-1.06(-1.03%)
Mar 11, 2014	103.40	103.59	102.67	102.71	245,376	-0.80(-0.78%)
Mar 10, 2014	103.76	103.94	103.20	103.52	257,852	-0.57(-0.54%)
Mar 07, 2014	104.85	105.00	103.94	104.08	338,350	-0.63(-0.60%)
Mar 06, 2014	104.85	104.99	104.61	104.71	429,370	+1.27(+1.23%)
Mar 05, 2014	103.37	103.88	103.05	103.44	680,931	-1.78(-1.69%)
Mar 04, 2014	104.88	105.29	104.72	105.22	313,734	+1.47(+1.42%)

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.