Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	92.46	93.65	91.97	93.60	3,250,683	+1.52(+1.65%)
May 29, 2014	92.43	92.93	91.57	92.08	3,674,798	-0.08(-0.09%)
May 28, 2014	91.97	92.73	91.93	92.16	2,951,403	+0.30(+0.32%)
May 27, 2014	92.77	92.95	91.66	91.86	3,187,937	-0.86(-0.93%)
May 23, 2014	92.83	92.72	92.72	92.72	1,363,920	+0.22(+0.24%)
May 22, 2014	92.39	92.77	92.29	92.51	834,914	+0.12(+0.13%)
May 21, 2014	92.85	93.03	92.09	92.39	2,122,572	-0.49(-0.53%)
May 20, 2014	93.41	93.67	92.76	92.88	2,617,950	-1.00(-1.07%)
May 19, 2014	92.85	94.02	92.67	93.88	2,725,879	+0.61(+0.66%)
May 16, 2014	92.43	93.43	92.26	93.26	2,660,509	+1.02(+1.10%)
May 15, 2014	92.58	92.61	91.66	92.25	2,325,323	-0.63(-0.68%)
May 14, 2014	93.36	93.66	92.66	92.88	1,553,585	-0.65(-0.69%)
May 13, 2014	93.55	93.78	93.36	93.53	1,519,531	-0.18(-0.19%)
May 12, 2014	93.12	94.03	92.96	93.70	2,396,699	+0.90(+0.97%)
May 09, 2014	92.13	93.03	91.93	92.80	2,430,278	+0.53(+0.58%)
May 08, 2014	90.95	92.34	90.86	92.27	3,162,206	+2.21(+2.46%)
May 07, 2014	90.74	90.95	89.76	90.06	3,659,094	-0.68(-0.75%)
May 06, 2014	91.91	92.08	90.70	90.74	2,348,675	-1.34(-1.45%)
May 05, 2014	92.54	92.54	91.63	92.08	1,693,770	-0.53(-0.57%)
May 02, 2014	93.41	93.41	92.54	92.61	1,642,656	-0.33(-0.35%)
May 01, 2014	93.04	93.29	92.44	92.94	1,448,719	-0.10(-0.10%)
Apr 30, 2014	92.52	93.10	92.30	93.04	2,021,908	+0.23(+0.24%)
Apr 29, 2014	92.80	93.25	92.62	92.81	1,956,672	-0.15(-0.16%)
Apr 28, 2014	92.57	93.78	92.57	92.96	3,747,194	+0.47(+0.50%)
Apr 25, 2014	92.37	92.73	91.85	92.50	2,140,552	-0.02(-0.02%)
Apr 24, 2014	92.41	92.74	91.80	92.51	2,394,943	+0.19(+0.21%)
Apr 23, 2014	91.27	92.48	91.15	92.32	2,464,522	+0.99(+1.08%)
Apr 22, 2014	91.69	91.87	91.29	91.33	2,861,503	-0.43(-0.47%)
Apr 21, 2014	91.29	91.77	91.20	91.77	2,267,769	+0.48(+0.53%)
Apr 17, 2014	91.30	91.28	91.28	91.28	2,062,776	+0.01(+0.01%)
Apr 16, 2014	90.72	91.40	90.29	91.28	3,019,558	+1.15(+1.28%)
Apr 15, 2014	90.54	90.85	89.63	90.12	2,640,044	-0.40(-0.44%)
Apr 14, 2014	90.47	90.88	89.70	90.53	3,131,398	+0.39(+0.43%)
Apr 11, 2014	89.63	90.70	89.59	90.14	3,852,587	+0.00(+0.00%)
Apr 10, 2014	91.78	92.04	90.03	90.14	4,057,944	-0.78(-0.86%)
Apr 09, 2014	90.66	90.99	90.17	90.92	3,601,060	+0.31(+0.35%)
Apr 08, 2014	88.92	90.67	88.77	90.61	4,786,188	+1.50(+1.69%)
Apr 07, 2014	89.06	89.38	88.76	89.10	3,875,151	+0.11(+0.13%)
Apr 04, 2014	90.04	90.08	88.97	88.99	3,384,560	-0.84(-0.94%)
Apr 03, 2014	89.87	90.20	89.50	89.84	2,885,160	+0.12(+0.13%)
Apr 02, 2014	90.00	90.08	89.22	89.71	4,089,837	-0.25(-0.28%)
Apr 01, 2014	90.25	90.52	89.68	89.96	2,911,389	+0.14(+0.16%)
Mar 31, 2014	90.03	90.30	89.73	89.82	2,621,910	+0.02(+0.02%)
Mar 28, 2014	90.36	90.71	89.39	89.80	3,475,878	-0.30(-0.33%)
Mar 27, 2014	90.48	90.83	89.93	90.10	2,532,165	-0.37(-0.41%)
Mar 26, 2014	91.91	92.06	90.45	90.47	2,349,852	-1.16(-1.26%)
Mar 25, 2014	91.54	92.06	91.52	91.63	2,726,546	+0.45(+0.49%)
Mar 24, 2014	91.68	91.69	90.79	91.18	2,980,110	-0.37(-0.40%)
Mar 21, 2014	92.01	92.15	91.12	91.55	5,523,458	+0.54(+0.59%)
Mar 20, 2014	90.53	91.06	90.18	91.01	1,743,953	+0.25(+0.27%)
Mar 19, 2014	91.32	91.89	90.45	90.76	2,029,422	-0.80(-0.88%)
Mar 18, 2014	91.60	91.78	90.90	91.56	3,101,131	+0.31(+0.34%)
Mar 17, 2014	91.80	92.06	91.19	91.25	2,717,998	+0.01(+0.01%)
Mar 14, 2014	92.45	92.45	91.14	91.24	2,851,532	-0.77(-0.84%)
Mar 13, 2014	93.02	93.12	91.84	92.01	3,125,668	-0.64(-0.69%)
Mar 12, 2014	92.00	92.99	91.89	92.66	2,701,022	+0.40(+0.44%)
Mar 11, 2014	92.14	92.29	91.62	92.26	2,737,643	+0.10(+0.10%)
Mar 10, 2014	91.05	92.16	90.88	92.16	2,883,101	+0.88(+0.96%)
Mar 07, 2014	91.52	91.69	90.99	91.28	3,614,140	+0.19(+0.21%)
Mar 06, 2014	91.00	92.20	90.29	91.09	11,092,561	-2.58(-2.76%)
Mar 05, 2014	93.75	94.06	93.14	93.67	2,849,097	-0.14(-0.15%)
Mar 04, 2014	93.78	94.03	93.17	93.82	2,248,444	+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.