Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	110.85	112.25	110.36	110.65	494,001	-0.51(-0.46%)
May 29, 2014	108.61	111.19	108.38	111.16	698,438	+3.17(+2.93%)
May 28, 2014	105.17	108.29	105.16	108.00	472,207	+3.13(+2.99%)
May 27, 2014	105.48	105.68	104.62	104.86	500,826	-0.22(-0.21%)
May 23, 2014	104.09	105.08	105.08	105.08	557,812	+0.95(+0.92%)
May 22, 2014	104.39	104.71	103.78	104.13	239,660	+0.05(+0.05%)
May 21, 2014	106.06	106.84	103.88	104.08	298,806	-1.50(-1.42%)
May 20, 2014	105.39	106.23	104.72	105.58	494,443	+0.09(+0.09%)
May 19, 2014	104.17	105.56	103.78	105.48	288,432	+0.81(+0.77%)
May 16, 2014	105.04	105.51	104.12	104.68	358,881	-0.83(-0.79%)
May 15, 2014	105.68	105.85	104.08	105.51	396,401	-0.98(-0.92%)
May 14, 2014	106.71	107.14	106.12	106.49	338,863	-0.25(-0.23%)
May 13, 2014	107.57	107.96	106.56	106.74	351,469	-0.86(-0.80%)
May 12, 2014	107.89	108.87	106.54	107.60	401,377	-0.12(-0.11%)
May 09, 2014	105.68	107.77	103.83	107.71	923,318	+1.32(+1.24%)
May 08, 2014	104.82	110.90	103.34	106.39	683,979	+4.71(+4.63%)
May 07, 2014	102.43	103.05	100.54	101.68	849,533	-0.37(-0.36%)
May 06, 2014	102.28	102.95	102.05	102.05	699,484	-0.92(-0.89%)
May 05, 2014	104.14	104.18	102.82	102.96	379,222	-1.88(-1.79%)
May 02, 2014	104.75	105.26	103.47	104.84	460,432	-0.08(-0.08%)
May 01, 2014	104.14	106.35	104.00	104.92	513,301	+0.93(+0.89%)
Apr 30, 2014	103.89	104.90	102.56	103.99	398,980	-0.45(-0.43%)
Apr 29, 2014	103.15	104.48	102.61	104.45	327,360	+1.57(+1.53%)
Apr 28, 2014	103.03	103.74	101.88	102.88	348,812	+0.15(+0.15%)
Apr 25, 2014	105.82	106.09	102.49	102.72	458,526	-3.29(-3.10%)
Apr 24, 2014	106.40	106.94	104.68	106.01	568,020	+0.62(+0.59%)
Apr 23, 2014	106.11	107.21	105.03	105.39	612,957	-0.57(-0.54%)
Apr 22, 2014	106.49	107.08	105.84	105.96	375,761	-0.24(-0.22%)
Apr 21, 2014	105.75	106.64	105.35	106.20	327,733	+0.48(+0.45%)
Apr 17, 2014	107.84	105.72	105.72	105.72	583,569	-2.19(-2.03%)
Apr 16, 2014	106.85	107.98	105.93	107.91	705,532	+1.68(+1.59%)
Apr 15, 2014	109.06	109.38	105.40	106.23	704,559	-2.58(-2.37%)
Apr 14, 2014	112.08	112.08	108.55	108.80	347,190	-2.64(-2.37%)
Apr 11, 2014	110.31	112.38	109.60	111.44	381,808	+0.45(+0.41%)
Apr 10, 2014	113.24	113.24	110.96	110.99	541,806	-2.28(-2.02%)
Apr 09, 2014	112.06	113.36	110.93	113.27	582,562	+1.64(+1.47%)
Apr 08, 2014	112.32	112.42	110.82	111.63	1,001,791	-0.68(-0.61%)
Apr 07, 2014	112.39	112.89	111.30	112.32	793,352	-0.27(-0.24%)
Apr 04, 2014	112.79	113.73	112.26	112.59	545,670	-0.15(-0.13%)
Apr 03, 2014	112.55	112.89	111.22	112.73	577,615	+0.64(+0.58%)
Apr 02, 2014	111.75	112.72	111.21	112.09	418,655	+0.25(+0.22%)
Apr 01, 2014	111.39	112.51	110.89	111.84	420,369	+0.23(+0.21%)
Mar 31, 2014	109.73	112.23	109.73	111.61	702,730	+2.71(+2.48%)
Mar 28, 2014	104.75	109.14	103.39	108.90	1,108,381	+4.61(+4.42%)
Mar 27, 2014	105.55	105.55	103.50	104.29	422,186	-1.52(-1.44%)
Mar 26, 2014	105.05	106.59	104.48	105.81	553,533	+1.53(+1.47%)
Mar 25, 2014	103.61	104.89	102.60	104.28	635,302	+1.31(+1.28%)
Mar 24, 2014	104.60	104.96	101.82	102.97	589,675	-1.25(-1.20%)
Mar 21, 2014	104.63	105.52	103.50	104.22	542,851	-0.42(-0.40%)
Mar 20, 2014	102.48	104.66	101.06	104.64	425,052	+1.65(+1.60%)
Mar 19, 2014	104.74	105.01	102.48	102.99	504,817	-1.43(-1.37%)
Mar 18, 2014	104.37	105.59	103.08	104.42	596,508	+0.14(+0.13%)
Mar 17, 2014	103.84	104.28	102.62	104.28	681,017	+1.78(+1.74%)
Mar 14, 2014	99.93	103.28	99.00	102.50	766,630	+2.61(+2.62%)
Mar 13, 2014	99.76	100.59	98.76	99.89	869,707	+0.68(+0.68%)
Mar 12, 2014	97.63	99.93	97.32	99.21	1,125,935	+1.72(+1.77%)
Mar 11, 2014	96.06	97.68	95.71	97.49	818,834	+1.61(+1.68%)
Mar 10, 2014	96.60	97.11	95.35	95.88	765,539	-0.68(-0.71%)
Mar 07, 2014	97.40	97.66	96.52	96.57	946,709	+0.86(+0.90%)
Mar 06, 2014	98.44	98.44	93.10	95.71	2,472,381	-7.97(-7.69%)
Mar 05, 2014	105.75	105.75	102.97	103.68	424,338	-2.07(-1.96%)
Mar 04, 2014	104.96	106.22	104.92	105.75	359,276	+2.02(+1.95%)

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.