Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	85.94	86.99	85.79	85.95	945,801	-0.16(-0.19%)
May 29, 2014	85.88	86.49	84.50	86.11	637,128	+0.42(+0.49%)
May 28, 2014	85.57	85.88	84.28	85.69	758,746	+0.28(+0.33%)
May 27, 2014	86.18	86.68	85.04	85.41	606,418	-0.35(-0.41%)
May 23, 2014	84.91	85.77	85.77	85.77	933,203	+0.96(+1.13%)
May 22, 2014	84.96	85.38	84.69	84.81	386,145	+0.13(+0.16%)
May 21, 2014	83.89	85.41	83.82	84.68	1,188,767	+1.02(+1.22%)
May 20, 2014	82.57	83.75	82.45	83.66	806,192	+1.20(+1.45%)
May 19, 2014	81.18	82.84	81.17	82.46	745,477	+1.10(+1.36%)
May 16, 2014	81.19	81.40	80.00	81.36	750,709	-0.11(-0.13%)
May 15, 2014	82.09	82.09	80.54	81.46	489,297	-0.88(-1.07%)
May 14, 2014	82.35	82.88	81.88	82.34	870,597	-0.13(-0.16%)
May 13, 2014	81.04	82.60	80.97	82.48	852,118	+1.61(+1.99%)
May 12, 2014	79.42	81.01	79.33	80.87	712,853	+1.68(+2.12%)
May 09, 2014	78.52	79.26	78.06	79.19	470,993	+0.63(+0.81%)
May 08, 2014	78.83	80.24	78.20	78.56	636,847	-0.53(-0.67%)
May 07, 2014	79.37	79.53	78.04	79.08	598,146	-0.22(-0.28%)
May 06, 2014	79.66	80.56	78.81	79.30	777,692	-0.66(-0.83%)
May 05, 2014	79.59	80.16	79.06	79.97	442,039	-0.02(-0.02%)
May 02, 2014	80.09	80.79	79.62	79.99	1,142,607	+0.08(+0.10%)
May 01, 2014	78.81	80.58	78.07	79.91	942,718	+1.47(+1.87%)
Apr 30, 2014	79.52	79.90	78.32	78.44	891,892	-1.06(-1.33%)
Apr 29, 2014	79.56	80.42	78.76	79.50	977,420	-0.22(-0.28%)
Apr 28, 2014	80.56	80.91	79.05	79.72	1,205,658	+0.19(+0.24%)
Apr 25, 2014	79.60	82.48	78.22	79.53	1,779,858	+4.60(+6.14%)
Apr 24, 2014	73.83	75.43	73.67	74.92	1,186,454	+1.46(+1.98%)
Apr 23, 2014	72.64	74.01	72.49	73.46	663,351	+0.84(+1.16%)
Apr 22, 2014	72.35	73.39	72.22	72.62	295,648	+0.22(+0.30%)
Apr 21, 2014	71.69	72.87	71.59	72.40	482,429	+0.81(+1.13%)
Apr 17, 2014	71.45	71.59	71.59	71.59	695,680	-0.23(-0.32%)
Apr 16, 2014	72.48	72.60	71.07	71.82	458,108	-0.14(-0.20%)
Apr 15, 2014	72.18	72.84	70.77	71.97	631,355	-0.05(-0.07%)
Apr 14, 2014	71.92	72.24	71.28	72.02	707,362	+0.46(+0.64%)
Apr 11, 2014	72.34	73.22	70.63	71.56	469,767	-1.21(-1.66%)
Apr 10, 2014	74.59	74.68	72.36	72.76	784,402	-1.71(-2.29%)
Apr 09, 2014	74.49	74.84	73.84	74.47	935,650	-0.12(-0.17%)
Apr 08, 2014	74.50	75.16	73.44	74.60	963,757	-0.07(-0.09%)
Apr 07, 2014	77.76	77.80	73.96	74.66	1,335,724	-3.34(-4.28%)
Apr 04, 2014	80.26	81.02	77.90	78.00	1,101,956	-1.64(-2.06%)
Apr 03, 2014	79.23	80.01	79.07	79.64	1,439,527	+0.44(+0.56%)
Apr 02, 2014	78.94	79.54	78.78	79.20	629,495	+0.26(+0.33%)
Apr 01, 2014	78.80	79.56	78.49	78.94	1,022,997	+0.23(+0.29%)
Mar 31, 2014	77.30	78.77	76.64	78.71	1,006,196	+2.27(+2.97%)
Mar 28, 2014	75.38	77.33	75.38	76.44	812,723	+1.42(+1.89%)
Mar 27, 2014	75.05	75.13	74.33	75.02	639,526	+0.05(+0.06%)
Mar 26, 2014	73.39	75.81	73.15	74.97	1,429,893	+2.11(+2.90%)
Mar 25, 2014	72.53	73.68	72.11	72.86	795,286	+0.67(+0.93%)
Mar 24, 2014	72.51	73.02	71.65	72.19	857,620	-0.32(-0.44%)
Mar 21, 2014	74.04	74.09	72.43	72.51	1,121,827	-1.16(-1.58%)
Mar 20, 2014	73.74	74.56	73.59	73.67	668,958	-0.06(-0.08%)
Mar 19, 2014	73.75	74.65	73.52	73.72	674,398	-0.08(-0.10%)
Mar 18, 2014	72.64	74.16	72.58	73.80	1,530,310	+2.49(+3.50%)
Mar 17, 2014	71.75	72.51	71.25	71.31	552,595	-0.23(-0.32%)
Mar 14, 2014	71.84	72.38	71.15	71.54	1,152,305	-0.49(-0.68%)
Mar 13, 2014	73.97	74.07	71.55	72.03	1,333,217	-1.60(-2.18%)
Mar 12, 2014	73.38	73.90	72.57	73.63	1,336,980	-0.33(-0.44%)
Mar 11, 2014	75.50	75.73	73.73	73.95	1,050,162	-1.35(-1.80%)
Mar 10, 2014	75.96	76.25	75.03	75.31	637,853	-0.69(-0.91%)
Mar 07, 2014	77.10	77.41	75.64	76.00	881,162	-0.67(-0.88%)
Mar 06, 2014	77.91	77.98	76.62	76.67	587,864	-0.89(-1.15%)
Mar 05, 2014	78.23	78.39	77.33	77.56	496,148	-0.60(-0.77%)
Mar 04, 2014	78.66	78.75	78.07	78.16	706,364	+0.41(+0.53%)

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.