Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	115.96	116.66	114.71	115.72	1,117,540	-0.09(-0.08%)
May 29, 2014	116.11	116.54	114.87	115.81	874,984	+0.22(+0.19%)
May 28, 2014	116.36	117.13	115.47	115.58	721,631	-0.86(-0.74%)
May 27, 2014	116.20	117.56	115.89	116.45	1,207,613	+0.71(+0.61%)
May 23, 2014	115.08	115.74	115.74	115.74	1,086,331	+1.21(+1.06%)
May 22, 2014	113.81	114.85	112.86	114.53	1,004,477	+0.73(+0.64%)
May 21, 2014	112.86	114.09	112.69	113.81	911,377	+1.00(+0.89%)
May 20, 2014	112.56	113.56	111.56	112.81	1,108,000	-0.01(-0.01%)
May 19, 2014	110.43	112.97	110.43	112.81	1,868,751	+2.18(+1.97%)
May 16, 2014	111.27	111.79	109.73	110.64	1,252,104	-0.52(-0.47%)
May 15, 2014	111.39	112.39	109.53	111.16	1,564,519	-0.40(-0.36%)
May 14, 2014	113.42	113.42	111.29	111.56	1,553,112	-1.79(-1.58%)
May 13, 2014	114.94	115.23	113.32	113.35	1,344,279	-1.58(-1.38%)
May 12, 2014	111.75	115.23	111.73	114.93	1,836,032	+3.33(+2.98%)
May 09, 2014	108.53	111.65	108.14	111.61	1,390,828	+3.09(+2.84%)
May 08, 2014	110.69	110.75	107.92	108.52	2,210,686	-2.17(-1.96%)
May 07, 2014	102.29	111.44	100.40	110.69	4,380,818	+8.61(+8.43%)
May 06, 2014	102.47	103.20	101.98	102.08	3,032,690	-0.31(-0.30%)
May 05, 2014	101.10	102.79	100.56	102.38	2,091,071	+1.14(+1.13%)
May 02, 2014	101.85	102.51	101.06	101.24	1,258,926	-0.49(-0.48%)
May 01, 2014	102.75	103.25	101.36	101.73	1,298,251	-0.31(-0.30%)
Apr 30, 2014	101.64	104.33	101.23	102.04	1,435,049	+0.65(+0.64%)
Apr 29, 2014	101.84	101.94	100.81	101.39	948,704	+0.08(+0.07%)
Apr 28, 2014	101.84	101.89	100.33	101.31	1,305,987	-0.19(-0.19%)
Apr 25, 2014	100.71	101.71	100.46	101.51	969,565	+0.33(+0.33%)
Apr 24, 2014	101.31	102.09	100.75	101.17	1,268,578	+0.88(+0.88%)
Apr 23, 2014	99.90	101.34	98.90	100.29	1,443,346	-0.01(-0.01%)
Apr 22, 2014	98.11	100.74	98.11	100.30	1,673,291	+2.32(+2.37%)
Apr 21, 2014	97.84	98.78	96.77	97.98	2,406,317	+0.59(+0.61%)
Apr 17, 2014	98.13	97.38	97.38	97.38	3,345,579	-3.77(-3.73%)
Apr 16, 2014	102.39	102.78	100.58	101.16	995,711	-0.79(-0.77%)
Apr 15, 2014	101.83	102.28	100.58	101.94	1,364,222	+0.37(+0.37%)
Apr 14, 2014	100.94	101.64	100.05	101.57	1,463,183	+1.01(+1.01%)
Apr 11, 2014	100.85	102.00	100.44	100.56	1,373,465	-1.39(-1.37%)
Apr 10, 2014	105.81	106.35	101.54	101.95	2,176,462	-3.94(-3.72%)
Apr 09, 2014	103.82	106.16	103.57	105.90	1,628,716	+2.45(+2.36%)
Apr 08, 2014	104.32	105.18	101.02	103.45	2,654,079	-0.68(-0.65%)
Apr 07, 2014	104.32	106.06	103.90	104.13	1,933,711	-0.20(-0.19%)
Apr 04, 2014	106.32	106.82	103.90	104.33	1,778,169	-1.75(-1.65%)
Apr 03, 2014	104.65	106.12	104.10	106.07	1,355,365	+1.78(+1.71%)
Apr 02, 2014	105.58	105.58	103.97	104.29	1,438,324	-1.02(-0.97%)
Apr 01, 2014	104.85	106.93	104.54	105.31	1,616,449	+0.51(+0.49%)
Mar 31, 2014	105.78	105.88	103.34	104.80	1,362,875	-0.33(-0.32%)
Mar 28, 2014	104.65	105.94	104.49	105.13	664,540	+0.95(+0.91%)
Mar 27, 2014	105.15	105.52	103.76	104.19	773,299	-0.56(-0.53%)
Mar 26, 2014	106.50	106.74	104.24	104.74	874,795	-1.18(-1.11%)
Mar 25, 2014	105.50	107.40	105.17	105.92	995,181	+0.38(+0.36%)
Mar 24, 2014	108.70	109.10	105.51	105.54	1,848,612	-2.97(-2.74%)
Mar 21, 2014	111.00	111.12	108.49	108.51	2,197,571	-1.66(-1.51%)
Mar 20, 2014	108.47	111.24	108.34	110.17	1,836,013	+1.69(+1.56%)
Mar 19, 2014	105.30	108.99	105.15	108.48	2,243,866	+3.26(+3.09%)
Mar 18, 2014	103.34	105.46	103.34	105.23	1,089,140	+1.77(+1.71%)
Mar 17, 2014	101.98	103.88	101.92	103.45	928,427	+1.90(+1.87%)
Mar 14, 2014	101.77	102.56	101.29	101.55	3,618,053	-0.12(-0.12%)
Mar 13, 2014	103.11	103.19	101.53	101.67	1,915,039	-1.27(-1.23%)
Mar 12, 2014	102.13	103.20	101.85	102.94	1,470,285	+0.58(+0.57%)
Mar 11, 2014	103.13	103.13	102.21	102.36	1,261,469	-0.48(-0.47%)
Mar 10, 2014	102.69	102.93	102.12	102.84	1,066,673	-0.04(-0.04%)
Mar 07, 2014	102.74	103.17	101.88	102.88	1,562,206	-0.51(-0.49%)
Mar 06, 2014	104.24	105.08	103.12	103.39	1,577,751	-0.45(-0.44%)
Mar 05, 2014	103.66	104.74	102.92	103.84	1,228,324	-0.36(-0.35%)
Mar 04, 2014	104.87	105.29	103.68	104.21	1,899,111	+0.12(+0.12%)

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.