Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	106.99	107.35	106.99	107.35	1,780	-1.22(-1.12%)
May 29, 2014	108.57	108.57	108.57	108.57	870	+0.45(+0.42%)
May 28, 2014	108.12	108.12	108.12	108.12	1,685	-0.37(-0.34%)
May 27, 2014	108.63	108.87	108.44	108.49	4,644	+0.35(+0.33%)
May 23, 2014		108.14	108.14	108.14	0	-0.62(-0.57%)
May 22, 2014	108.38	108.77	108.36	108.76	1,970	+0.78(+0.72%)
May 21, 2014	107.80	107.98	107.76	107.98	2,317	+0.15(+0.14%)
May 20, 2014	107.87	108.36	107.83	107.83	2,228	-0.29(-0.27%)
May 19, 2014	107.99	108.12	107.93	108.12	1,737	+0.12(+0.11%)
May 16, 2014	108.03	108.14	107.94	108.00	2,370	-0.30(-0.28%)
May 15, 2014	107.50	108.30	107.13	108.30	11,659	+0.06(+0.06%)
May 14, 2014	108.46	108.67	108.22	108.24	8,026	+0.34(+0.32%)
May 13, 2014	107.79	107.90	107.50	107.90	7,208	-0.26(-0.24%)
May 12, 2014	108.30	108.30	107.77	108.16	3,721	+0.11(+0.10%)
May 09, 2014	108.14	108.40	108.05	108.05	2,331	-0.65(-0.60%)
May 08, 2014	108.71	108.91	108.65	108.70	2,394	-0.45(-0.41%)
May 07, 2014	109.33	109.33	108.69	109.15	12,262	+0.62(+0.57%)
May 06, 2014	108.32	108.58	108.02	108.53	7,982	+0.14(+0.13%)
May 05, 2014	107.80	108.39	107.80	108.39	8,716	-0.54(-0.50%)
May 02, 2014	108.93	109.09	108.93	108.93	2,193	+1.62(+1.51%)
May 01, 2014	107.70	107.70	107.31	107.31	4,464	-0.05(-0.05%)
Apr 30, 2014	107.38	107.55	107.26	107.36	4,357	-0.34(-0.32%)
Apr 29, 2014	107.39	107.70	107.36	107.70	2,426	+1.07(+1.00%)
Apr 28, 2014	106.68	107.22	106.63	106.63	4,029	-1.14(-1.06%)
Apr 25, 2014	107.80	107.97	107.75	107.77	4,604	-0.45(-0.42%)
Apr 24, 2014	108.22	108.22	108.22	108.22	909	-0.18(-0.17%)
Apr 23, 2014	108.45	108.50	108.40	108.40	1,254	-0.29(-0.27%)
Apr 22, 2014	108.69	108.69	108.69	108.69	1,212	-0.92(-0.84%)
Apr 21, 2014	109.42	109.72	109.15	109.61	2,563	+0.36(+0.33%)
Apr 17, 2014		109.25	109.25	109.25	0	+0.86(+0.79%)
Apr 16, 2014	107.96	108.39	107.96	108.39	1,325	+1.35(+1.26%)
Apr 15, 2014	108.71	108.71	106.64	107.04	2,590	+3.49(+3.37%)
Apr 14, 2014	103.58	103.58	103.02	103.55	1,772	-0.82(-0.79%)
Apr 11, 2014	104.45	104.45	104.37	104.37	0	-1.58(-1.49%)
Apr 10, 2014	106.43	106.55	105.90	105.95	1,922	+0.34(+0.32%)
Apr 09, 2014	105.47	105.61	105.47	105.61	1,542	+1.25(+1.20%)
Apr 08, 2014	104.25	104.87	104.25	104.36	2,298	+0.03(+0.03%)
Apr 07, 2014	104.48	104.48	104.10	104.33	1,632	-0.19(-0.18%)
Apr 04, 2014	105.11	105.11	104.49	104.52	0	+0.35(+0.34%)
Apr 03, 2014	104.16	104.17	103.81	104.17	878	+0.28(+0.27%)
Apr 02, 2014	103.83	103.97	103.83	103.89	1,976	-1.40(-1.33%)
Apr 01, 2014	104.57	105.29	104.57	105.29	1,558	+0.61(+0.58%)
Mar 31, 2014	104.68	104.68	104.68	104.68	1,013	+0.18(+0.17%)
Mar 28, 2014	104.55	104.71	104.50	104.50	0	+0.25(+0.24%)
Mar 27, 2014	104.48	104.48	104.25	104.25	1,255	-0.06(-0.06%)
Mar 26, 2014	105.21	105.21	104.28	104.31	4,839	-0.49(-0.47%)
Mar 25, 2014	104.65	104.80	104.37	104.80	1,606	+0.39(+0.37%)
Mar 24, 2014	103.60	104.41	103.60	104.41	1,551	-0.59(-0.56%)
Mar 21, 2014	104.59	105.00	104.59	105.00	0	+1.50(+1.45%)
Mar 20, 2014	103.72	103.95	103.50	103.50	1,713	-2.15(-2.04%)
Mar 19, 2014	106.49	106.49	105.65	105.65	1,108	-1.32(-1.23%)
Mar 18, 2014	106.90	107.02	106.50	106.97	4,693	+0.54(+0.51%)
Mar 17, 2014	106.26	106.43	106.26	106.43	2,011	+0.96(+0.91%)
Mar 14, 2014	105.60	106.00	105.47	105.47	0	-0.81(-0.76%)
Mar 13, 2014	108.17	108.17	106.28	106.28	1,532	-1.87(-1.73%)
Mar 12, 2014	107.62	108.51	107.62	108.15	2,065	-0.08(-0.07%)
Mar 11, 2014	108.42	108.42	107.73	108.23	1,994	+0.80(+0.74%)
Mar 10, 2014	107.14	107.43	107.14	107.43	1,523	-0.67(-0.62%)
Mar 07, 2014	108.90	108.90	108.10	108.10	0	-0.47(-0.43%)
Mar 06, 2014	108.12	108.66	107.92	108.57	1,963	+2.27(+2.14%)
Mar 05, 2014	106.05	106.69	106.05	106.30	3,804	+0.27(+0.25%)
Mar 04, 2014	106.25	106.44	105.94	106.03	3,193	+1.70(+1.63%)

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.