Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	85.93	86.98	85.78	85.94	945,920	-0.16(-0.19%)
May 29, 2014	85.87	86.48	84.49	86.10	637,209	+0.42(+0.49%)
May 28, 2014	85.56	85.87	84.27	85.68	758,842	+0.28(+0.33%)
May 27, 2014	86.17	86.67	85.03	85.40	606,495	-0.35(-0.41%)
May 23, 2014	84.89	85.76	85.76	85.76	933,321	+0.96(+1.13%)
May 22, 2014	84.95	85.37	84.67	84.80	386,193	+0.13(+0.16%)
May 21, 2014	83.88	85.40	83.81	84.66	1,188,917	+1.02(+1.22%)
May 20, 2014	82.56	83.74	82.44	83.65	806,293	+1.20(+1.45%)
May 19, 2014	81.17	82.83	81.16	82.45	745,571	+1.10(+1.36%)
May 16, 2014	81.18	81.39	79.99	81.35	750,804	-0.11(-0.13%)
May 15, 2014	82.08	82.08	80.53	81.45	489,358	-0.88(-1.07%)
May 14, 2014	82.34	82.87	81.87	82.33	870,707	-0.13(-0.16%)
May 13, 2014	81.03	82.59	80.96	82.47	852,225	+1.61(+1.99%)
May 12, 2014	79.41	81.00	79.32	80.86	712,942	+1.68(+2.12%)
May 09, 2014	78.51	79.25	78.05	79.18	471,053	+0.63(+0.81%)
May 08, 2014	78.82	80.22	78.19	78.55	636,927	-0.53(-0.67%)
May 07, 2014	79.36	79.52	78.03	79.07	598,221	-0.22(-0.28%)
May 06, 2014	79.65	80.55	78.80	79.29	777,790	-0.66(-0.83%)
May 05, 2014	79.58	80.15	79.05	79.96	442,095	-0.02(-0.02%)
May 02, 2014	80.08	80.78	79.61	79.98	1,142,751	+0.08(+0.10%)
May 01, 2014	78.80	80.57	78.06	79.90	942,837	+1.47(+1.87%)
Apr 30, 2014	79.51	79.89	78.31	78.43	892,005	-1.05(-1.33%)
Apr 29, 2014	79.55	80.41	78.75	79.49	977,543	-0.22(-0.28%)
Apr 28, 2014	80.55	80.90	79.04	79.71	1,205,810	+0.19(+0.24%)
Apr 25, 2014	79.59	82.47	78.21	79.52	1,780,083	+4.60(+6.14%)
Apr 24, 2014	73.82	75.42	73.66	74.91	1,186,604	+1.46(+1.98%)
Apr 23, 2014	72.63	74.00	72.48	73.45	663,435	+0.84(+1.16%)
Apr 22, 2014	72.34	73.38	72.21	72.61	295,685	+0.22(+0.30%)
Apr 21, 2014	71.68	72.86	71.58	72.39	482,490	+0.81(+1.13%)
Apr 17, 2014	71.44	71.58	71.58	71.58	695,767	-0.23(-0.32%)
Apr 16, 2014	72.47	72.59	71.06	71.82	458,165	-0.14(-0.20%)
Apr 15, 2014	72.17	72.83	70.76	71.96	631,435	-0.05(-0.07%)
Apr 14, 2014	71.91	72.23	71.27	72.01	707,451	+0.46(+0.64%)
Apr 11, 2014	72.33	73.22	70.63	71.55	469,826	-1.21(-1.66%)
Apr 10, 2014	74.58	74.67	72.35	72.75	784,501	-1.71(-2.29%)
Apr 09, 2014	74.48	74.83	73.83	74.46	935,768	-0.12(-0.17%)
Apr 08, 2014	74.49	75.15	73.43	74.59	963,879	-0.07(-0.09%)
Apr 07, 2014	77.75	77.79	73.95	74.65	1,335,892	-3.34(-4.28%)
Apr 04, 2014	80.25	81.01	77.89	77.99	1,102,095	-1.64(-2.06%)
Apr 03, 2014	79.22	80.00	79.06	79.63	1,439,708	+0.44(+0.56%)
Apr 02, 2014	78.93	79.53	78.77	79.19	629,574	+0.26(+0.33%)
Apr 01, 2014	78.79	79.55	78.48	78.93	1,023,126	+0.23(+0.29%)
Mar 31, 2014	77.29	78.76	76.63	78.70	1,006,322	+2.27(+2.97%)
Mar 28, 2014	75.37	77.32	75.37	76.43	812,826	+1.42(+1.89%)
Mar 27, 2014	75.04	75.12	74.32	75.01	639,606	+0.05(+0.06%)
Mar 26, 2014	73.38	75.80	73.14	74.96	1,430,073	+2.11(+2.90%)
Mar 25, 2014	72.52	73.67	72.10	72.85	795,387	+0.67(+0.93%)
Mar 24, 2014	72.50	73.01	71.64	72.18	857,728	-0.32(-0.44%)
Mar 21, 2014	74.03	74.08	72.42	72.50	1,121,969	-1.16(-1.58%)
Mar 20, 2014	73.73	74.55	73.58	73.66	669,042	-0.06(-0.08%)
Mar 19, 2014	73.74	74.64	73.51	73.71	674,483	-0.08(-0.10%)
Mar 18, 2014	72.63	74.15	72.57	73.79	1,530,503	+2.49(+3.50%)
Mar 17, 2014	71.74	72.50	71.24	71.30	552,665	-0.23(-0.32%)
Mar 14, 2014	71.83	72.37	71.14	71.53	1,152,450	-0.49(-0.68%)
Mar 13, 2014	73.96	74.06	71.54	72.02	1,333,385	-1.60(-2.18%)
Mar 12, 2014	73.37	73.89	72.56	73.62	1,337,149	-0.33(-0.44%)
Mar 11, 2014	75.49	75.72	73.72	73.94	1,050,294	-1.35(-1.80%)
Mar 10, 2014	75.95	76.25	75.02	75.30	637,934	-0.69(-0.91%)
Mar 07, 2014	77.09	77.40	75.63	75.99	881,273	-0.67(-0.88%)
Mar 06, 2014	77.90	77.97	76.61	76.66	587,938	-0.89(-1.15%)
Mar 05, 2014	78.22	78.38	77.32	77.55	496,211	-0.60(-0.77%)
Mar 04, 2014	78.65	78.74	78.06	78.15	706,453	+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.