Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	84.67	84.83	84.02	84.41	294,159	-0.28(-0.33%)
May 29, 2014	84.97	85.61	83.72	84.69	624,194	+0.28(+0.33%)
May 28, 2014	84.13	84.79	83.66	84.41	719,428	+0.39(+0.46%)
May 27, 2014	84.12	84.80	83.76	84.02	1,032,976	+0.18(+0.21%)
May 23, 2014	84.22	83.85	83.85	83.85	859,165	-0.36(-0.42%)
May 22, 2014	84.43	84.79	83.89	84.20	257,063	-0.07(-0.08%)
May 21, 2014	83.52	84.57	83.52	84.27	371,060	+0.87(+1.04%)
May 20, 2014	84.83	84.83	82.97	83.40	257,948	-1.58(-1.86%)
May 19, 2014	84.33	85.61	84.15	84.98	544,146	+0.63(+0.75%)
May 16, 2014	83.78	84.40	83.07	84.35	286,544	+0.59(+0.71%)
May 15, 2014	84.16	84.44	82.49	83.76	317,788	-0.43(-0.52%)
May 14, 2014	85.51	85.82	83.99	84.19	351,004	-1.39(-1.63%)
May 13, 2014	85.18	86.43	85.08	85.59	294,119	-0.46(-0.54%)
May 12, 2014	84.45	86.36	84.44	86.05	250,854	+1.86(+2.21%)
May 09, 2014	84.80	84.80	83.75	84.19	292,099	-0.77(-0.91%)
May 08, 2014	84.87	85.90	84.53	84.96	268,792	+0.14(+0.16%)
May 07, 2014	85.23	85.52	84.16	84.82	419,356	-0.09(-0.10%)
May 06, 2014	85.05	85.28	84.36	84.91	318,843	-0.41(-0.49%)
May 05, 2014	85.18	85.94	84.40	85.33	466,488	-1.40(-1.62%)
May 02, 2014	87.28	88.17	86.66	86.73	349,757	-0.53(-0.61%)
May 01, 2014	86.79	87.89	86.51	87.27	387,079	+0.52(+0.60%)
Apr 30, 2014	85.92	86.93	85.12	86.74	416,498	+0.75(+0.87%)
Apr 29, 2014	86.51	87.13	85.69	85.99	459,372	-0.42(-0.49%)
Apr 28, 2014	87.28	87.63	85.27	86.42	563,168	-0.66(-0.76%)
Apr 25, 2014	87.46	87.46	86.32	87.08	737,447	-0.44(-0.51%)
Apr 24, 2014	85.69	88.11	83.99	87.52	784,292	+2.82(+3.32%)
Apr 23, 2014	85.55	85.92	84.66	84.71	553,084	-0.89(-1.04%)
Apr 22, 2014	85.08	86.17	84.83	85.60	373,403	+0.65(+0.77%)
Apr 21, 2014	85.75	86.09	84.85	84.94	378,469	-0.74(-0.86%)
Apr 17, 2014	84.80	85.68	85.68	85.68	468,948	+0.90(+1.06%)
Apr 16, 2014	85.97	86.09	84.55	84.78	640,078	-0.69(-0.81%)
Apr 15, 2014	84.63	85.70	83.74	85.48	574,833	+1.24(+1.47%)
Apr 14, 2014	84.76	85.23	83.58	84.24	292,238	+0.03(+0.04%)
Apr 11, 2014	84.98	85.74	84.11	84.21	566,691	-1.39(-1.63%)
Apr 10, 2014	87.48	89.33	85.37	85.61	724,086	-0.90(-1.04%)
Apr 09, 2014	85.18	86.59	85.01	86.50	491,852	+1.48(+1.74%)
Apr 08, 2014	84.24	85.37	83.91	85.02	369,255	+0.65(+0.77%)
Apr 07, 2014	85.04	85.37	83.50	84.37	418,808	-1.11(-1.29%)
Apr 04, 2014	87.34	88.35	85.37	85.48	692,983	-1.23(-1.41%)
Apr 03, 2014	86.08	86.77	85.50	86.70	452,683	+0.48(+0.56%)
Apr 02, 2014	84.61	86.32	84.61	86.22	569,583	+1.72(+2.03%)
Apr 01, 2014	84.14	86.11	83.91	84.50	1,214,786	+2.26(+2.75%)
Mar 31, 2014	81.72	82.30	81.34	82.24	629,072	+1.32(+1.64%)
Mar 28, 2014	81.38	82.20	80.78	80.91	380,891	-0.07(-0.09%)
Mar 27, 2014	79.64	81.04	78.99	80.98	619,742	+1.34(+1.69%)
Mar 26, 2014	81.77	82.36	79.61	79.64	786,361	-2.01(-2.46%)
Mar 25, 2014	81.07	82.54	81.06	81.64	585,251	+1.29(+1.61%)
Mar 24, 2014	81.36	81.50	78.90	80.35	857,002	-0.54(-0.67%)
Mar 21, 2014	81.91	82.01	80.76	80.89	579,445	-1.02(-1.24%)
Mar 20, 2014	82.75	82.90	81.91	81.91	304,972	-1.19(-1.43%)
Mar 19, 2014	83.55	83.68	82.59	83.09	498,835	-0.36(-0.43%)
Mar 18, 2014	82.60	83.54	82.43	83.45	549,238	+1.12(+1.36%)
Mar 17, 2014	81.95	82.62	81.81	82.33	325,205	+0.76(+0.93%)
Mar 14, 2014	81.19	82.37	81.19	81.57	242,568	+0.09(+0.11%)
Mar 13, 2014	84.01	84.16	80.91	81.48	603,813	-2.49(-2.97%)
Mar 12, 2014	84.41	84.41	83.58	83.97	370,884	-0.99(-1.16%)
Mar 11, 2014	86.19	86.28	84.29	84.96	650,043	-0.22(-0.26%)
Mar 10, 2014	85.32	85.75	84.20	85.18	329,174	-0.14(-0.16%)
Mar 07, 2014	85.16	86.23	84.98	85.32	323,210	+0.60(+0.71%)
Mar 06, 2014	84.18	85.30	84.18	84.72	589,369	+0.59(+0.70%)
Mar 05, 2014	84.93	85.08	83.35	84.12	745,248	-0.59(-0.70%)
Mar 04, 2014	84.98	85.58	84.56	84.72	516,617	+0.29(+0.34%)

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.