Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	86.02	87.07	85.87	86.03	944,924	-0.16(-0.19%)
May 29, 2014	85.96	86.57	84.58	86.19	636,537	+0.42(+0.49%)
May 28, 2014	85.65	85.96	84.36	85.77	758,042	+0.28(+0.33%)
May 27, 2014	86.26	86.76	85.12	85.49	605,856	-0.36(-0.41%)
May 23, 2014	84.98	85.85	85.85	85.85	932,338	+0.96(+1.13%)
May 22, 2014	85.04	85.46	84.76	84.89	385,786	+0.13(+0.16%)
May 21, 2014	83.97	85.49	83.90	84.75	1,187,664	+1.02(+1.22%)
May 20, 2014	82.64	83.83	82.53	83.74	805,444	+1.20(+1.45%)
May 19, 2014	81.26	82.92	81.25	82.54	744,786	+1.10(+1.36%)
May 16, 2014	81.27	81.47	80.07	81.43	750,013	-0.11(-0.13%)
May 15, 2014	82.16	82.16	80.62	81.54	488,843	-0.88(-1.07%)
May 14, 2014	82.43	82.96	81.96	82.42	869,790	-0.13(-0.16%)
May 13, 2014	81.12	82.68	81.05	82.56	851,327	+1.61(+1.99%)
May 12, 2014	79.49	81.09	79.41	80.94	712,191	+1.68(+2.12%)
May 09, 2014	78.59	79.33	78.13	79.26	470,556	+0.63(+0.81%)
May 08, 2014	78.90	80.31	78.27	78.63	636,256	-0.53(-0.67%)
May 07, 2014	79.45	79.61	78.11	79.16	597,591	-0.22(-0.28%)
May 06, 2014	79.73	80.64	78.88	79.38	776,970	-0.66(-0.83%)
May 05, 2014	79.67	80.23	79.13	80.04	441,629	-0.02(-0.02%)
May 02, 2014	80.17	80.87	79.70	80.06	1,141,547	+0.08(+0.10%)
May 01, 2014	78.88	80.66	78.14	79.98	941,843	+1.47(+1.87%)
Apr 30, 2014	79.59	79.97	78.39	78.51	891,065	-1.06(-1.33%)
Apr 29, 2014	79.64	80.49	78.83	79.57	976,513	-0.22(-0.28%)
Apr 28, 2014	80.64	80.98	79.12	79.79	1,204,540	+0.19(+0.24%)
Apr 25, 2014	79.68	82.56	78.29	79.60	1,778,207	+4.61(+6.14%)
Apr 24, 2014	73.90	75.50	73.73	74.99	1,185,353	+1.46(+1.98%)
Apr 23, 2014	72.71	74.08	72.55	73.53	662,736	+0.84(+1.16%)
Apr 22, 2014	72.42	73.46	72.28	72.69	295,374	+0.22(+0.30%)
Apr 21, 2014	71.76	72.94	71.66	72.47	481,982	+0.81(+1.13%)
Apr 17, 2014	71.52	71.66	71.66	71.66	695,034	-0.23(-0.32%)
Apr 16, 2014	72.54	72.67	71.13	71.89	457,683	-0.14(-0.20%)
Apr 15, 2014	72.25	72.91	70.83	72.03	630,769	-0.05(-0.07%)
Apr 14, 2014	71.99	72.30	71.34	72.08	706,706	+0.46(+0.64%)
Apr 11, 2014	72.41	73.29	70.70	71.62	469,331	-1.21(-1.66%)
Apr 10, 2014	74.66	74.75	72.43	72.83	783,674	-1.71(-2.29%)
Apr 09, 2014	74.56	74.91	73.91	74.54	934,781	-0.12(-0.17%)
Apr 08, 2014	74.57	75.23	73.50	74.67	962,863	-0.07(-0.09%)
Apr 07, 2014	77.83	77.87	74.03	74.73	1,334,485	-3.34(-4.28%)
Apr 04, 2014	80.34	81.10	77.98	78.07	1,100,934	-1.64(-2.06%)
Apr 03, 2014	79.30	80.09	79.15	79.71	1,438,191	+0.44(+0.56%)
Apr 02, 2014	79.02	79.62	78.85	79.27	628,911	+0.26(+0.33%)
Apr 01, 2014	78.87	79.64	78.56	79.01	1,022,048	+0.23(+0.29%)
Mar 31, 2014	77.37	78.85	76.71	78.78	1,005,262	+2.28(+2.97%)
Mar 28, 2014	75.45	77.40	75.45	76.51	811,969	+1.42(+1.89%)
Mar 27, 2014	75.12	75.20	74.40	75.09	638,932	+0.05(+0.06%)
Mar 26, 2014	73.46	75.88	73.22	75.04	1,428,566	+2.11(+2.90%)
Mar 25, 2014	72.60	73.74	72.18	72.93	794,548	+0.67(+0.93%)
Mar 24, 2014	72.57	73.09	71.71	72.26	856,824	-0.32(-0.44%)
Mar 21, 2014	74.11	74.16	72.50	72.57	1,120,787	-1.16(-1.58%)
Mar 20, 2014	73.81	74.63	73.66	73.73	668,337	-0.06(-0.08%)
Mar 19, 2014	73.82	74.72	73.59	73.79	673,773	-0.08(-0.10%)
Mar 18, 2014	72.71	74.23	72.65	73.87	1,528,890	+2.50(+3.50%)
Mar 17, 2014	71.81	72.57	71.31	71.37	552,082	-0.23(-0.32%)
Mar 14, 2014	71.91	72.45	71.22	71.60	1,151,236	-0.49(-0.68%)
Mar 13, 2014	74.04	74.14	71.61	72.09	1,331,980	-1.60(-2.18%)
Mar 12, 2014	73.45	73.96	72.64	73.70	1,335,740	-0.33(-0.44%)
Mar 11, 2014	75.57	75.80	73.80	74.02	1,049,187	-1.35(-1.80%)
Mar 10, 2014	76.03	76.33	75.10	75.38	637,261	-0.69(-0.91%)
Mar 07, 2014	77.17	77.48	75.71	76.07	880,344	-0.67(-0.88%)
Mar 06, 2014	77.99	78.05	76.69	76.74	587,318	-0.89(-1.15%)
Mar 05, 2014	78.30	78.47	77.40	77.63	495,688	-0.60(-0.77%)
Mar 04, 2014	78.74	78.82	78.14	78.24	705,709	+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.