Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	86.41	86.51	86.04	86.45	46,968	+0.05(+0.05%)
May 29, 2014	86.24	86.44	85.87	86.41	56,271	+0.39(+0.45%)
May 28, 2014	86.36	86.36	85.80	86.02	59,827	-0.22(-0.26%)
May 27, 2014	85.88	86.25	85.88	86.24	70,144	+0.68(+0.79%)
May 23, 2014	85.19	85.56	85.56	85.56	60,720	+0.37(+0.43%)
May 22, 2014	84.64	85.36	84.60	85.20	47,669	+0.63(+0.74%)
May 21, 2014	84.39	84.70	84.15	84.57	55,830	+0.53(+0.63%)
May 20, 2014	84.67	84.71	83.82	84.04	249,207	-0.90(-1.06%)
May 19, 2014	84.42	84.98	84.16	84.94	111,797	+0.53(+0.63%)
May 16, 2014	83.93	84.42	83.65	84.41	61,624	+0.54(+0.64%)
May 15, 2014	84.25	84.25	83.08	83.87	104,310	-0.70(-0.82%)
May 14, 2014	84.84	85.08	84.42	84.57	36,157	-0.45(-0.53%)
May 13, 2014	85.40	85.63	84.99	85.02	55,925	-0.28(-0.33%)
May 12, 2014	84.38	85.34	84.38	85.30	80,043	+1.23(+1.47%)
May 09, 2014	83.48	84.07	83.30	84.07	65,926	+0.34(+0.41%)
May 08, 2014	83.88	84.80	83.45	83.73	61,097	-0.12(-0.14%)
May 07, 2014	84.07	84.12	82.98	83.85	68,038	-0.10(-0.12%)
May 06, 2014	84.62	84.64	83.91	83.95	70,569	-0.73(-0.87%)
May 05, 2014	84.00	84.70	83.63	84.68	63,775	+0.17(+0.20%)
May 02, 2014	84.62	84.99	84.38	84.51	199,527	+0.20(+0.24%)
May 01, 2014	83.98	84.78	83.88	84.31	79,430	+0.31(+0.36%)
Apr 30, 2014	83.35	84.04	83.18	84.00	88,666	+0.47(+0.57%)
Apr 29, 2014	83.19	83.66	82.98	83.53	59,735	+0.62(+0.74%)
Apr 28, 2014	83.44	83.76	81.85	82.91	227,403	-0.20(-0.24%)
Apr 25, 2014	84.10	84.10	82.98	83.11	108,970	-1.37(-1.63%)
Apr 24, 2014	85.02	85.02	83.97	84.49	90,239	-0.06(-0.08%)
Apr 23, 2014	84.98	85.07	84.55	84.55	72,879	-0.37(-0.44%)
Apr 22, 2014	84.51	85.19	84.51	84.92	67,142	+0.51(+0.60%)
Apr 21, 2014	84.30	84.48	83.87	84.41	395,480	+0.26(+0.31%)
Apr 17, 2014	83.98	84.15	84.15	84.15	69,024	+0.32(+0.39%)
Apr 16, 2014	83.45	83.85	83.09	83.83	59,840	+0.94(+1.13%)
Apr 15, 2014	82.60	83.13	81.37	82.89	132,012	+0.47(+0.57%)
Apr 14, 2014	82.43	82.91	81.66	82.42	1,139,804	+0.57(+0.69%)
Apr 11, 2014	82.52	83.03	81.70	81.85	144,295	-1.18(-1.42%)
Apr 10, 2014	85.35	85.35	82.80	83.03	214,813	-2.38(-2.79%)
Apr 09, 2014	84.45	85.45	84.31	85.41	99,785	+1.21(+1.43%)
Apr 08, 2014	83.56	84.30	83.16	84.21	82,857	+0.68(+0.81%)
Apr 07, 2014	84.56	84.80	83.01	83.53	136,168	-1.44(-1.69%)
Apr 04, 2014	86.95	87.05	84.76	84.97	105,544	-1.52(-1.76%)
Apr 03, 2014	87.11	87.29	86.17	86.49	68,287	-0.63(-0.72%)
Apr 02, 2014	87.16	87.26	86.89	87.12	175,385	+0.21(+0.25%)
Apr 01, 2014	86.19	86.91	86.19	86.91	300,604	+1.04(+1.21%)
Mar 31, 2014	85.51	85.94	85.24	85.87	83,722	+0.93(+1.09%)
Mar 28, 2014	84.89	85.53	84.80	84.94	76,995	+0.31(+0.36%)
Mar 27, 2014	84.64	84.95	84.14	84.63	191,038	-0.09(-0.11%)
Mar 26, 2014	86.21	86.38	84.72	84.73	96,926	-1.00(-1.17%)
Mar 25, 2014	86.30	86.55	85.37	85.73	71,698	-0.07(-0.09%)
Mar 24, 2014	87.07	87.17	85.39	85.80	97,488	-0.98(-1.13%)
Mar 21, 2014	87.71	87.80	86.68	86.78	79,621	-0.52(-0.59%)
Mar 20, 2014	86.85	87.38	86.58	87.30	47,786	+0.26(+0.30%)
Mar 19, 2014	87.70	87.80	86.53	87.04	101,613	-0.59(-0.68%)
Mar 18, 2014	86.95	87.72	86.95	87.64	95,576	+0.82(+0.94%)
Mar 17, 2014	86.73	87.15	86.57	86.82	103,106	+0.57(+0.67%)
Mar 14, 2014	86.00	86.61	86.00	86.25	104,739	+0.11(+0.13%)
Mar 13, 2014	87.69	87.71	85.85	86.14	124,676	-1.33(-1.52%)
Mar 12, 2014	86.88	87.46	86.59	87.46	75,886	+0.11(+0.13%)
Mar 11, 2014	87.92	88.20	87.11	87.35	130,478	-0.40(-0.45%)
Mar 10, 2014	88.00	88.05	87.27	87.75	87,112	-0.27(-0.31%)
Mar 07, 2014	88.59	88.59	87.75	88.02	76,455	-0.14(-0.16%)
Mar 06, 2014	88.37	88.44	88.04	88.16	88,811	+0.09(+0.11%)
Mar 05, 2014	88.21	88.31	88.00	88.06	170,071	-0.20(-0.23%)
Mar 04, 2014	87.68	88.36	87.68	88.27	192,664	+1.50(+1.73%)

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.