Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	86.91	88.54	86.10	88.33	1,860,311	+0.97(+1.11%)
May 29, 2014	86.05	87.56	84.70	87.36	1,349,341	+1.53(+1.78%)
May 28, 2014	86.61	86.61	84.86	85.83	968,645	-0.57(-0.66%)
May 27, 2014	84.53	86.54	83.86	86.40	1,159,199	+2.13(+2.53%)
May 23, 2014	84.67	84.27	84.27	84.27	854,892	-0.56(-0.66%)
May 22, 2014	86.51	86.51	84.77	84.83	532,687	-1.34(-1.56%)
May 21, 2014	84.19	86.56	83.84	86.17	1,091,533	+2.00(+2.37%)
May 20, 2014	84.56	84.81	83.97	84.18	817,014	-0.65(-0.76%)
May 19, 2014	84.21	85.00	83.61	84.82	584,894	+0.72(+0.86%)
May 16, 2014	84.94	84.94	83.50	84.10	1,125,965	-0.94(-1.11%)
May 15, 2014	85.71	85.89	83.70	85.04	2,146,688	+0.39(+0.46%)
May 14, 2014	84.68	85.07	84.26	84.65	843,223	-0.14(-0.17%)
May 13, 2014	84.63	85.06	84.48	84.79	708,760	+0.30(+0.36%)
May 12, 2014	84.22	84.86	83.83	84.49	708,440	+0.50(+0.60%)
May 09, 2014	83.48	84.12	82.94	83.99	898,064	+0.31(+0.37%)
May 08, 2014	85.35	86.13	83.60	83.67	1,189,787	-2.12(-2.47%)
May 07, 2014	86.41	86.94	85.16	85.79	1,226,567	-0.02(-0.02%)
May 06, 2014	86.40	87.40	85.60	85.81	1,036,729	-0.29(-0.34%)
May 05, 2014	85.09	86.26	84.60	86.11	1,108,429	+0.61(+0.71%)
May 02, 2014	84.95	86.41	84.33	85.50	1,064,238	+0.70(+0.83%)
May 01, 2014	85.65	86.42	83.85	84.79	1,801,029	-1.16(-1.35%)
Apr 30, 2014	85.75	86.94	84.22	85.95	2,248,536	+0.02(+0.02%)
Apr 29, 2014	84.46	86.48	82.00	85.94	4,591,689	-1.00(-1.15%)
Apr 28, 2014	88.50	89.38	85.88	86.93	2,913,112	-0.24(-0.27%)
Apr 25, 2014	88.46	88.51	86.80	87.17	1,374,497	-1.74(-1.96%)
Apr 24, 2014	89.17	90.67	88.72	88.91	1,855,852	+0.50(+0.57%)
Apr 23, 2014	88.35	89.38	88.17	88.41	1,402,292	+0.35(+0.40%)
Apr 22, 2014	87.95	88.81	87.57	88.05	1,138,843	-0.78(-0.88%)
Apr 21, 2014	88.19	88.98	87.39	88.83	1,309,720	+0.54(+0.61%)
Apr 17, 2014	86.05	88.29	88.29	88.29	1,381,677	+2.07(+2.40%)
Apr 16, 2014	85.75	86.47	84.84	86.22	1,649,121	+1.32(+1.56%)
Apr 15, 2014	83.63	85.11	82.90	84.90	1,345,267	+1.35(+1.62%)
Apr 14, 2014	83.61	84.34	82.43	83.55	1,119,433	+0.00(+0.00%)
Apr 11, 2014	83.51	84.63	83.16	83.55	1,370,205	-0.20(-0.24%)
Apr 10, 2014	83.67	84.77	82.68	83.75	2,009,516	-0.17(-0.20%)
Apr 09, 2014	84.10	84.48	82.77	83.92	1,237,122	-0.31(-0.37%)
Apr 08, 2014	81.22	84.42	81.22	84.23	2,280,631	+3.06(+3.77%)
Apr 07, 2014	82.34	83.37	80.92	81.17	1,216,809	-1.05(-1.28%)
Apr 04, 2014	83.80	83.97	82.03	82.23	1,880,851	-1.23(-1.47%)
Apr 03, 2014	82.12	84.02	82.02	83.45	2,244,608	+1.86(+2.28%)
Apr 02, 2014	79.99	81.98	79.50	81.59	1,751,272	+1.73(+2.17%)
Apr 01, 2014	79.07	80.22	78.52	79.86	1,722,498	+1.02(+1.29%)
Mar 31, 2014	81.03	81.38	78.71	78.85	2,219,172	-2.15(-2.65%)
Mar 28, 2014	81.76	81.97	80.74	80.99	1,377,949	-0.02(-0.02%)
Mar 27, 2014	80.52	81.20	79.43	81.01	1,728,240	+0.59(+0.73%)
Mar 26, 2014	82.16	82.50	80.32	80.42	2,560,648	-1.44(-1.75%)
Mar 25, 2014	82.58	83.55	81.80	81.86	1,319,522	-0.18(-0.22%)
Mar 24, 2014	83.24	83.47	81.87	82.04	1,146,107	-0.79(-0.95%)
Mar 21, 2014	84.28	84.28	82.22	82.83	2,186,816	-0.37(-0.45%)
Mar 20, 2014	82.46	83.55	81.73	83.20	1,324,678	+0.29(+0.36%)
Mar 19, 2014	84.34	84.34	82.50	82.90	1,281,970	-1.35(-1.60%)
Mar 18, 2014	83.96	85.22	83.63	84.25	1,536,812	+0.42(+0.50%)
Mar 17, 2014	83.82	85.17	82.58	83.83	2,168,532	+0.48(+0.57%)
Mar 14, 2014	82.11	83.60	81.89	83.36	1,803,020	+1.07(+1.30%)
Mar 13, 2014	81.38	83.37	81.29	82.29	1,758,470	+0.44(+0.53%)
Mar 12, 2014	81.71	82.87	81.42	81.85	1,633,150	-0.73(-0.89%)
Mar 11, 2014	82.34	83.59	81.63	82.58	2,205,396	+0.17(+0.21%)
Mar 10, 2014	83.47	83.47	80.13	82.41	1,828,532	+1.60(+1.97%)
Mar 07, 2014	80.41	81.17	80.14	80.81	1,384,236	+0.81(+1.01%)
Mar 06, 2014	79.24	80.33	78.26	80.01	1,490,163	+0.78(+0.98%)
Mar 05, 2014	81.06	81.20	78.85	79.23	2,055,716	-1.95(-2.40%)
Mar 04, 2014	81.27	81.74	80.18	81.17	1,442,266	+0.52(+0.65%)

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.