Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	88.76	88.90	88.53	88.73	1,437,664	-0.09(-0.10%)
May 29, 2014	88.61	89.00	88.43	88.82	1,682,373	+0.08(+0.09%)
May 28, 2014	88.13	89.18	88.13	88.73	1,597,240	-0.84(-0.94%)
May 27, 2014	89.33	89.85	89.21	89.57	1,011,052	+0.74(+0.84%)
May 23, 2014	88.16	88.83	88.83	88.83	680,504	-0.27(-0.30%)
May 22, 2014	89.27	89.45	88.82	89.10	559,106	-0.30(-0.33%)
May 21, 2014	88.53	89.42	88.48	89.40	680,490	+0.44(+0.49%)
May 20, 2014	88.67	89.14	88.60	88.96	981,792	-0.01(-0.01%)
May 19, 2014	89.12	89.20	88.57	88.97	2,294,272	-0.51(-0.57%)
May 16, 2014	89.30	89.52	88.68	89.48	1,685,362	+2.03(+2.32%)
May 15, 2014	88.22	88.23	87.28	87.45	1,468,739	-0.65(-0.73%)
May 14, 2014	88.41	88.64	88.07	88.10	814,262	-0.65(-0.73%)
May 13, 2014	88.49	88.94	87.98	88.74	1,231,845	-0.02(-0.03%)
May 12, 2014	88.62	88.91	88.46	88.77	794,393	+0.78(+0.89%)
May 09, 2014	88.70	88.72	87.62	87.98	915,520	-0.17(-0.19%)
May 08, 2014	88.58	89.11	87.83	88.15	1,335,499	+0.72(+0.82%)
May 07, 2014	85.78	87.55	85.78	87.44	1,721,135	+1.50(+1.75%)
May 06, 2014	86.33	86.59	85.90	85.93	856,835	-0.74(-0.86%)
May 05, 2014	85.97	86.73	85.71	86.68	804,766	+0.90(+1.05%)
May 02, 2014	85.57	86.24	85.45	85.77	880,883	-0.35(-0.40%)
May 01, 2014	86.11	86.56	85.65	86.12	1,226,867	+0.70(+0.82%)
Apr 30, 2014	87.35	87.37	85.31	85.42	3,530,002	-2.65(-3.01%)
Apr 29, 2014	88.02	88.29	87.77	88.07	2,169,502	+0.72(+0.83%)
Apr 28, 2014	87.32	87.79	86.95	87.35	2,008,051	+0.86(+1.00%)
Apr 25, 2014	86.70	86.95	85.83	86.48	995,983	-0.03(-0.04%)
Apr 24, 2014	86.32	86.72	85.87	86.51	996,753	+0.59(+0.68%)
Apr 23, 2014	86.39	86.43	85.73	85.93	910,794	-1.05(-1.20%)
Apr 22, 2014	87.02	87.03	86.55	86.97	668,755	+0.64(+0.74%)
Apr 21, 2014	86.57	86.70	86.11	86.33	658,241	-0.23(-0.27%)
Apr 17, 2014	86.06	86.56	86.56	86.56	1,224,577	+0.19(+0.22%)
Apr 16, 2014	86.43	86.60	86.01	86.37	1,253,823	+0.58(+0.67%)
Apr 15, 2014	85.75	85.82	84.70	85.79	2,525,209	+0.00(+0.00%)
Apr 14, 2014	85.32	85.88	84.92	85.79	2,141,376	+2.08(+2.49%)
Apr 11, 2014	83.78	84.07	83.64	83.71	1,387,355	+0.06(+0.07%)
Apr 10, 2014	85.45	85.48	83.65	83.65	1,320,292	-1.62(-1.90%)
Apr 09, 2014	85.30	85.34	84.36	85.27	1,567,866	+1.17(+1.40%)
Apr 08, 2014	83.80	84.35	83.52	84.10	2,179,134	+0.31(+0.37%)
Apr 07, 2014	84.83	84.90	83.46	83.79	3,097,874	-0.74(-0.87%)
Apr 04, 2014	84.65	85.18	84.21	84.52	1,722,267	-0.35(-0.41%)
Apr 03, 2014	84.77	85.03	84.56	84.87	1,532,595	+0.10(+0.12%)
Apr 02, 2014	84.65	85.03	84.52	84.77	807,543	+0.28(+0.33%)
Apr 01, 2014	83.94	84.56	83.88	84.49	1,620,861	+1.02(+1.22%)
Mar 31, 2014	84.10	84.16	83.02	83.47	1,654,676	-0.40(-0.48%)
Mar 28, 2014	83.83	84.31	83.58	83.87	1,518,257	+1.24(+1.50%)
Mar 27, 2014	82.62	82.85	82.36	82.64	1,265,174	+0.94(+1.14%)
Mar 26, 2014	81.92	82.64	81.70	81.70	1,055,329	+0.12(+0.15%)
Mar 25, 2014	81.21	81.85	80.96	81.58	905,876	+1.13(+1.40%)
Mar 24, 2014	80.27	80.84	80.06	80.46	1,104,920	-0.35(-0.43%)
Mar 21, 2014	80.11	81.05	80.05	80.81	1,459,709	+1.12(+1.40%)
Mar 20, 2014	79.00	79.85	78.79	79.69	1,103,854	+0.36(+0.46%)
Mar 19, 2014	79.65	80.27	78.94	79.32	1,974,354	-1.45(-1.80%)
Mar 18, 2014	79.86	80.89	79.86	80.77	1,990,109	+1.09(+1.36%)
Mar 17, 2014	79.28	80.04	79.24	79.69	1,704,823	+0.58(+0.73%)
Mar 14, 2014	79.45	79.86	79.03	79.11	1,928,393	-0.76(-0.95%)
Mar 13, 2014	81.24	82.21	79.59	79.87	2,597,480	-1.11(-1.37%)
Mar 12, 2014	80.26	81.15	80.19	80.98	1,664,704	-0.72(-0.88%)
Mar 11, 2014	81.88	82.33	81.64	81.70	916,651	-0.16(-0.19%)
Mar 10, 2014	81.56	81.95	81.23	81.86	795,646	-0.10(-0.12%)
Mar 07, 2014	82.08	82.57	81.50	81.96	1,342,374	-0.89(-1.07%)
Mar 06, 2014	82.10	83.10	82.07	82.84	1,210,845	+0.80(+0.98%)
Mar 05, 2014	81.68	82.18	81.58	82.04	1,472,606	-0.21(-0.25%)
Mar 04, 2014	82.64	82.66	82.04	82.25	995,259	+1.30(+1.61%)

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.