Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	101.66	103.31	101.53	103.10	1,371,121	+1.15(+1.12%)
May 29, 2014	101.49	102.05	101.13	101.96	1,613,692	+0.53(+0.53%)
May 28, 2014	101.56	102.55	101.11	101.42	1,642,521	+0.08(+0.08%)
May 27, 2014	101.15	101.47	100.53	101.34	1,124,189	+0.13(+0.13%)
May 23, 2014	100.20	101.21	101.21	101.21	1,148,354	+1.19(+1.19%)
May 22, 2014	99.74	100.26	99.52	100.02	632,969	+0.29(+0.29%)
May 21, 2014	99.42	100.34	99.42	99.73	1,396,642	+0.49(+0.49%)
May 20, 2014	100.39	100.84	99.09	99.24	1,176,229	-1.69(-1.67%)
May 19, 2014	100.55	101.02	99.82	100.92	1,296,076	+0.67(+0.67%)
May 16, 2014	100.53	100.75	99.76	100.25	1,747,114	-0.26(-0.26%)
May 15, 2014	102.61	102.69	100.41	100.51	1,279,606	-2.15(-2.10%)
May 14, 2014	103.86	103.86	102.58	102.66	748,669	-1.12(-1.08%)
May 13, 2014	103.38	104.13	103.07	103.78	1,077,269	+0.53(+0.51%)
May 12, 2014	102.38	103.47	102.35	103.25	1,056,734	+1.16(+1.14%)
May 09, 2014	102.04	102.14	101.32	102.09	820,270	-0.14(-0.14%)
May 08, 2014	102.04	102.81	101.77	102.23	1,123,245	+0.26(+0.26%)
May 07, 2014	101.26	102.10	100.64	101.97	1,066,753	+1.10(+1.09%)
May 06, 2014	101.58	101.88	100.81	100.88	822,955	-1.12(-1.10%)
May 05, 2014	101.52	102.41	101.21	102.00	1,261,011	+0.18(+0.18%)
May 02, 2014	101.52	102.31	101.19	101.81	962,194	+0.10(+0.10%)
May 01, 2014	102.22	102.50	101.43	101.71	1,598,429	-0.76(-0.74%)
Apr 30, 2014	101.31	102.74	100.95	102.47	1,506,627	+0.89(+0.87%)
Apr 29, 2014	100.80	101.89	100.42	101.58	1,506,878	+1.14(+1.13%)
Apr 28, 2014	100.77	101.01	99.32	100.44	1,718,690	+0.10(+0.10%)
Apr 25, 2014	100.48	100.48	99.63	100.34	2,053,753	-0.16(-0.16%)
Apr 24, 2014	102.67	102.88	99.80	100.50	2,313,890	-2.09(-2.04%)
Apr 23, 2014	100.57	103.09	98.81	102.59	1,970,181	+1.58(+1.56%)
Apr 22, 2014	103.44	104.05	100.99	101.02	2,095,332	-2.04(-1.98%)
Apr 21, 2014	102.94	103.34	102.50	103.06	975,726	+0.18(+0.17%)
Apr 17, 2014	102.39	102.88	102.88	102.88	1,044,831	+1.18(+1.16%)
Apr 16, 2014	100.84	101.90	100.25	101.70	1,441,925	+1.42(+1.41%)
Apr 15, 2014	99.78	100.60	97.91	100.28	1,463,383	+0.78(+0.78%)
Apr 14, 2014	99.31	100.13	98.52	99.51	1,275,471	+1.12(+1.14%)
Apr 11, 2014	98.72	99.53	98.34	98.39	1,612,644	-0.41(-0.42%)
Apr 10, 2014	101.52	101.73	98.76	98.80	1,394,235	-2.66(-2.63%)
Apr 09, 2014	100.69	101.52	100.01	101.47	1,637,099	+1.22(+1.22%)
Apr 08, 2014	100.52	100.90	99.21	100.24	1,404,639	-0.35(-0.35%)
Apr 07, 2014	101.68	102.56	100.55	100.60	1,606,592	-1.18(-1.16%)
Apr 04, 2014	105.88	106.25	101.59	101.78	2,889,943	-3.65(-3.46%)
Apr 03, 2014	105.34	105.52	104.74	105.43	844,513	+0.36(+0.35%)
Apr 02, 2014	104.45	105.86	104.19	105.07	1,680,395	+0.54(+0.52%)
Apr 01, 2014	103.86	104.57	103.51	104.53	1,670,458	+0.48(+0.46%)
Mar 31, 2014	103.40	104.39	103.38	104.05	1,194,230	+1.32(+1.29%)
Mar 28, 2014	101.61	103.38	101.55	102.72	1,122,383	+1.58(+1.56%)
Mar 27, 2014	102.16	102.27	100.92	101.14	1,726,625	-1.45(-1.41%)
Mar 26, 2014	103.17	104.13	102.58	102.59	1,287,683	-0.40(-0.38%)
Mar 25, 2014	102.72	103.23	102.30	102.99	1,235,059	+0.94(+0.92%)
Mar 24, 2014	102.93	103.19	101.13	102.06	1,391,305	-0.73(-0.71%)
Mar 21, 2014	104.06	104.19	102.42	102.78	3,926,906	-0.39(-0.38%)
Mar 20, 2014	103.51	104.23	102.98	103.17	1,377,217	-0.45(-0.44%)
Mar 19, 2014	104.86	105.72	102.98	103.62	1,985,642	-0.94(-0.90%)
Mar 18, 2014	103.70	104.62	103.64	104.56	1,105,590	+1.25(+1.21%)
Mar 17, 2014	102.70	103.44	102.13	103.31	1,612,496	+0.90(+0.88%)
Mar 14, 2014	101.95	103.36	101.79	102.41	1,662,036	+0.42(+0.41%)
Mar 13, 2014	103.35	104.69	101.83	101.99	1,733,951	-1.25(-1.21%)
Mar 12, 2014	102.28	103.41	101.57	103.24	1,246,506	+0.55(+0.53%)
Mar 11, 2014	103.67	103.81	102.50	102.69	1,085,097	-0.80(-0.77%)
Mar 10, 2014	104.21	104.44	102.94	103.49	1,459,118	-1.33(-1.27%)
Mar 07, 2014	104.75	105.72	104.44	104.82	1,430,954	+0.51(+0.49%)
Mar 06, 2014	104.28	104.73	103.84	104.31	1,407,748	+0.03(+0.03%)
Mar 05, 2014	105.03	105.17	103.78	104.27	1,319,349	-0.51(-0.48%)
Mar 04, 2014	103.72	105.02	103.67	104.78	2,094,795	+2.72(+2.67%)

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.