Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	85.74	85.90	85.30	85.40	2,709	-0.23(-0.27%)
May 29, 2014	86.08	86.15	85.54	85.63	5,513	-0.10(-0.12%)
May 28, 2014	85.57	86.01	84.88	85.73	10,137	+0.19(+0.22%)
May 27, 2014	85.43	85.91	85.20	85.54	18,351	+0.34(+0.40%)
May 23, 2014	84.86	85.20	85.20	85.20	8,700	+0.24(+0.28%)
May 22, 2014	84.58	85.22	84.44	84.96	7,220	+0.36(+0.43%)
May 21, 2014	83.99	84.88	83.90	84.59	15,689	+1.11(+1.34%)
May 20, 2014	84.17	84.48	83.07	83.48	10,040	-0.89(-1.05%)
May 19, 2014	83.57	84.61	83.57	84.37	6,088	+0.41(+0.49%)
May 16, 2014	83.53	83.97	82.42	83.96	10,915	+0.81(+0.97%)
May 15, 2014	82.94	83.39	82.18	83.15	7,478	-0.13(-0.16%)
May 14, 2014	83.80	83.93	83.01	83.28	10,295	-0.50(-0.60%)
May 13, 2014	84.91	85.18	83.74	83.78	9,441	-0.84(-0.99%)
May 12, 2014	84.30	85.01	84.13	84.62	7,211	+1.11(+1.33%)
May 09, 2014	83.98	83.98	82.99	83.51	8,859	-0.47(-0.56%)
May 08, 2014	83.32	84.86	83.32	83.98	30,928	+0.57(+0.68%)
May 07, 2014	83.34	83.83	82.90	83.41	18,419	+0.18(+0.22%)
May 06, 2014	84.44	84.50	83.17	83.23	13,757	-1.15(-1.36%)
May 05, 2014	83.55	84.55	83.21	84.38	4,037	+0.12(+0.14%)
May 02, 2014	83.93	84.68	83.92	84.26	11,433	+0.81(+0.97%)
May 01, 2014	84.17	84.36	82.88	83.45	11,963	-1.52(-1.79%)
Apr 30, 2014	83.86	85.61	83.31	84.97	10,132	+1.10(+1.31%)
Apr 29, 2014	84.48	84.70	83.40	83.87	7,848	+0.14(+0.17%)
Apr 28, 2014	83.97	84.59	82.79	83.73	16,230	+0.09(+0.11%)
Apr 25, 2014	84.39	84.39	83.36	83.64	10,412	-1.33(-1.57%)
Apr 24, 2014	85.35	85.35	84.51	84.97	43,544	+0.57(+0.68%)
Apr 23, 2014	84.15	84.71	84.15	84.40	12,659	+0.30(+0.36%)
Apr 22, 2014	84.63	84.77	83.59	84.10	8,123	-0.46(-0.54%)
Apr 21, 2014	84.40	84.56	83.97	84.56	12,713	+0.41(+0.49%)
Apr 17, 2014	83.49	84.15	84.15	84.15	10,000	+0.78(+0.94%)
Apr 16, 2014	83.41	83.53	83.11	83.37	7,208	+1.07(+1.30%)
Apr 15, 2014	83.57	83.57	81.35	82.30	10,682	-0.62(-0.75%)
Apr 14, 2014	82.56	82.98	82.06	82.92	8,977	+0.70(+0.85%)
Apr 11, 2014	82.76	82.91	81.91	82.22	12,834	-0.92(-1.11%)
Apr 10, 2014	85.88	85.88	83.07	83.14	14,580	-2.90(-3.37%)
Apr 09, 2014	84.52	86.10	84.29	86.04	10,912	+2.10(+2.50%)
Apr 08, 2014	82.82	83.96	82.70	83.94	15,319	+0.88(+1.06%)
Apr 07, 2014	84.50	88.33	82.33	83.06	26,632	-1.94(-2.28%)
Apr 04, 2014	87.57	87.57	84.71	85.00	16,581	-2.33(-2.67%)
Apr 03, 2014	87.47	88.13	86.97	87.33	11,704	-0.15(-0.17%)
Apr 02, 2014	86.82	87.97	86.82	87.48	11,360	+0.66(+0.76%)
Apr 01, 2014	85.97	86.85	85.84	86.82	10,145	+1.56(+1.83%)
Mar 31, 2014	85.09	85.71	84.92	85.26	18,742	+0.54(+0.64%)
Mar 28, 2014	84.50	85.48	84.33	84.72	9,625	+0.44(+0.52%)
Mar 27, 2014	84.86	84.86	83.62	84.28	15,574	-0.46(-0.54%)
Mar 26, 2014	86.28	86.28	84.74	84.74	16,723	-0.74(-0.87%)
Mar 25, 2014	86.38	86.38	84.61	85.48	11,882	-0.48(-0.56%)
Mar 24, 2014	87.28	87.41	85.21	85.96	15,994	-1.24(-1.42%)
Mar 21, 2014	89.01	89.01	87.07	87.20	21,771	-0.43(-0.49%)
Mar 20, 2014	87.67	88.22	86.98	87.63	16,842	-0.27(-0.31%)
Mar 19, 2014	88.73	89.00	87.62	87.90	10,908	-0.51(-0.58%)
Mar 18, 2014	88.22	89.30	88.02	88.41	20,386	-0.01(-0.01%)
Mar 17, 2014	88.03	88.57	87.84	88.42	85,766	+1.27(+1.46%)
Mar 14, 2014	87.38	87.83	87.15	87.15	12,152	-0.04(-0.05%)
Mar 13, 2014	88.54	88.96	87.05	87.19	12,610	-0.89(-1.01%)
Mar 12, 2014	87.51	88.29	87.01	88.08	24,219	-0.31(-0.35%)
Mar 11, 2014	89.00	89.20	87.91	88.39	22,899	-0.55(-0.62%)
Mar 10, 2014	88.28	89.00	87.26	88.94	41,474	+0.66(+0.75%)
Mar 07, 2014	88.59	89.09	88.07	88.28	30,137	+0.07(+0.08%)
Mar 06, 2014	87.32	88.41	87.22	88.21	50,850	+1.00(+1.15%)
Mar 05, 2014	86.81	87.37	86.68	87.21	17,253	+0.16(+0.18%)
Mar 04, 2014	86.58	87.41	86.58	87.05	23,130	+1.00(+1.16%)

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.