Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	82.43	82.99	82.18	82.45	560,984	-0.05(-0.06%)
May 29, 2014	82.55	83.22	82.43	82.50	268,594	+0.14(+0.17%)
May 28, 2014	82.50	82.90	81.68	82.36	671,403	-0.48(-0.58%)
May 27, 2014	80.87	83.13	80.87	82.84	688,520	+1.92(+2.37%)
May 23, 2014	81.38	80.92	80.92	80.92	661,300	-0.55(-0.67%)
May 22, 2014	81.26	81.78	80.86	81.47	143,673	+0.24(+0.29%)
May 21, 2014	81.07	81.71	80.95	81.23	358,743	+0.41(+0.51%)
May 20, 2014	81.47	81.52	80.48	80.82	331,478	-0.70(-0.86%)
May 19, 2014	81.06	81.61	80.68	81.52	327,105	+0.46(+0.57%)
May 16, 2014	80.67	81.09	80.21	81.06	622,785	+0.29(+0.36%)
May 15, 2014	81.91	82.11	80.36	80.77	600,697	-1.50(-1.82%)
May 14, 2014	82.41	82.45	81.79	82.27	594,325	-0.37(-0.45%)
May 13, 2014	83.45	83.45	82.50	82.64	407,828	-0.75(-0.90%)
May 12, 2014	82.00	83.45	81.67	83.39	658,863	+1.44(+1.76%)
May 09, 2014	80.73	81.99	80.34	81.95	513,809	+1.03(+1.27%)
May 08, 2014	80.39	81.19	80.39	80.92	628,636	+0.59(+0.73%)
May 07, 2014	81.07	81.17	79.67	80.33	1,100,079	-0.53(-0.66%)
May 06, 2014	80.47	81.49	80.47	80.86	1,091,016	+0.26(+0.32%)
May 05, 2014	79.70	80.70	79.36	80.60	643,419	+0.75(+0.94%)
May 02, 2014	79.09	80.94	78.97	79.85	1,262,063	+0.77(+0.97%)
May 01, 2014	79.26	79.56	78.67	79.08	1,042,432	-0.47(-0.59%)
Apr 30, 2014	79.83	80.17	78.97	79.55	1,089,351	-0.20(-0.25%)
Apr 29, 2014	79.82	80.33	79.53	79.75	1,065,901	+0.20(+0.25%)
Apr 28, 2014	78.93	79.87	78.44	79.55	1,158,674	+0.89(+1.13%)
Apr 25, 2014	78.43	78.86	77.73	78.66	794,125	-0.08(-0.10%)
Apr 24, 2014	78.50	80.32	78.32	78.74	1,551,019	-2.57(-3.16%)
Apr 23, 2014	81.20	81.55	80.46	81.31	1,146,184	-0.15(-0.18%)
Apr 22, 2014	81.41	81.98	81.05	81.46	773,219	+0.22(+0.27%)
Apr 21, 2014	80.32	81.45	80.32	81.24	554,393	+0.96(+1.20%)
Apr 17, 2014	80.63	80.28	80.28	80.28	871,500	-0.61(-0.75%)
Apr 16, 2014	82.56	82.63	80.60	80.89	657,903	-1.17(-1.43%)
Apr 15, 2014	80.91	82.07	79.86	82.06	902,258	+1.40(+1.74%)
Apr 14, 2014	80.55	81.10	79.98	80.66	746,437	+0.60(+0.75%)
Apr 11, 2014	80.58	81.40	80.00	80.06	800,656	-1.02(-1.26%)
Apr 10, 2014	83.75	83.75	81.07	81.08	955,796	-2.91(-3.46%)
Apr 09, 2014	83.66	84.09	82.58	83.99	873,105	+0.05(+0.06%)
Apr 08, 2014	83.30	84.42	83.04	83.94	843,383	+0.57(+0.68%)
Apr 07, 2014	84.76	84.80	83.03	83.37	708,870	-1.48(-1.74%)
Apr 04, 2014	85.18	86.60	84.49	84.85	850,106	+0.05(+0.06%)
Apr 03, 2014	84.64	84.83	84.11	84.80	1,027,957	+0.52(+0.62%)
Apr 02, 2014	84.32	84.43	83.68	84.28	473,844	+0.10(+0.12%)
Apr 01, 2014	84.22	84.60	83.78	84.18	625,944	+0.19(+0.23%)
Mar 31, 2014	83.25	84.14	82.85	83.99	421,848	+1.50(+1.82%)
Mar 28, 2014	82.64	83.49	82.20	82.49	379,700	+0.23(+0.28%)
Mar 27, 2014	82.18	82.53	81.56	82.26	476,591	+0.24(+0.29%)
Mar 26, 2014	82.67	83.45	82.02	82.02	470,830	-0.17(-0.21%)
Mar 25, 2014	82.16	83.17	81.60	82.19	629,569	+0.01(+0.01%)
Mar 24, 2014	83.88	83.94	81.57	82.18	672,560	-1.66(-1.98%)
Mar 21, 2014	84.82	84.84	83.45	83.84	977,741	-0.41(-0.49%)
Mar 20, 2014	84.33	84.94	83.98	84.25	455,537	-0.16(-0.19%)
Mar 19, 2014	84.97	85.57	83.67	84.41	483,814	-0.55(-0.65%)
Mar 18, 2014	84.60	85.17	84.60	84.96	362,711	+0.32(+0.38%)
Mar 17, 2014	84.51	85.19	84.36	84.64	503,734	+0.39(+0.46%)
Mar 14, 2014	83.99	84.80	83.64	84.25	503,239	+0.16(+0.19%)
Mar 13, 2014	84.91	84.94	83.86	84.09	462,361	-0.66(-0.78%)
Mar 12, 2014	84.59	84.97	83.75	84.75	552,786	+0.04(+0.05%)
Mar 11, 2014	84.18	85.50	83.60	84.71	647,044	+0.37(+0.44%)
Mar 10, 2014	84.40	84.79	83.71	84.34	465,816	-0.35(-0.41%)
Mar 07, 2014	84.66	84.70	83.70	84.69	362,844	+0.28(+0.33%)
Mar 06, 2014	84.31	84.71	84.09	84.41	311,090	+0.05(+0.06%)
Mar 05, 2014	84.35	84.58	83.61	84.36	358,048	-0.07(-0.08%)
Mar 04, 2014	84.19	84.70	84.17	84.43	388,508	+1.08(+1.30%)

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.