Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	85.63	86.46	85.29	85.92	1,264,882	+0.26(+0.30%)
May 29, 2014	85.41	85.66	84.39	85.66	1,224,403	+0.32(+0.37%)
May 28, 2014	84.59	85.62	84.36	85.34	1,704,821	+0.91(+1.08%)
May 27, 2014	85.02	85.11	84.30	84.43	1,593,029	-0.32(-0.37%)
May 23, 2014	83.64	84.74	84.74	84.74	1,420,166	+0.81(+0.96%)
May 22, 2014	83.96	84.39	83.66	83.93	433,087	-0.09(-0.11%)
May 21, 2014	83.53	84.33	83.41	84.02	1,391,904	+0.63(+0.76%)
May 20, 2014	83.64	84.05	83.32	83.39	1,807,406	-0.15(-0.18%)
May 19, 2014	83.50	84.58	83.25	83.54	1,157,264	+0.29(+0.35%)
May 16, 2014	83.03	83.35	82.23	83.25	1,726,288	+0.31(+0.38%)
May 15, 2014	83.65	83.72	82.25	82.94	1,095,530	-0.82(-0.98%)
May 14, 2014	84.20	84.55	83.67	83.76	1,016,289	-0.50(-0.59%)
May 13, 2014	84.93	85.02	84.19	84.26	1,116,595	-0.72(-0.84%)
May 12, 2014	84.30	85.08	83.83	84.98	807,913	+1.19(+1.42%)
May 09, 2014	83.63	83.88	83.02	83.79	1,179,153	+0.14(+0.17%)
May 08, 2014	84.22	84.75	83.09	83.64	1,408,928	-0.76(-0.90%)
May 07, 2014	83.38	84.47	82.82	84.41	1,906,943	+1.39(+1.67%)
May 06, 2014	82.70	83.45	81.97	83.02	1,428,439	-0.18(-0.21%)
May 05, 2014	82.76	83.33	82.22	83.20	1,045,460	+0.30(+0.36%)
May 02, 2014	81.72	83.06	81.62	82.89	1,784,990	+1.08(+1.32%)
May 01, 2014	82.03	82.48	81.65	81.82	928,955	-0.42(-0.51%)
Apr 30, 2014	81.67	82.39	81.65	82.23	1,315,585	+0.26(+0.32%)
Apr 29, 2014	81.69	82.16	81.20	81.97	1,162,429	+0.65(+0.80%)
Apr 28, 2014	82.30	82.64	80.72	81.32	1,864,609	-0.64(-0.78%)
Apr 25, 2014	82.34	82.52	81.44	81.96	1,682,390	-0.65(-0.79%)
Apr 24, 2014	83.51	83.64	82.51	82.61	1,809,216	-0.76(-0.91%)
Apr 23, 2014	83.52	84.14	83.21	83.37	1,815,483	-0.03(-0.03%)
Apr 22, 2014	83.61	84.09	83.36	83.40	2,086,188	-0.08(-0.09%)
Apr 21, 2014	84.14	84.70	83.41	83.47	2,970,228	-1.24(-1.46%)
Apr 17, 2014	84.94	84.71	84.71	84.71	8,448,579	+3.33(+4.09%)
Apr 16, 2014	80.69	81.51	80.05	81.39	2,394,980	+1.32(+1.64%)
Apr 15, 2014	80.12	80.34	78.65	80.07	2,207,840	-0.01(-0.02%)
Apr 14, 2014	80.34	80.57	79.48	80.08	1,535,330	+0.31(+0.39%)
Apr 11, 2014	80.44	81.02	79.69	79.77	1,616,915	-0.91(-1.13%)
Apr 10, 2014	83.23	83.32	80.65	80.68	2,173,645	-2.43(-2.93%)
Apr 09, 2014	81.84	83.23	81.42	83.11	1,685,955	+1.35(+1.66%)
Apr 08, 2014	81.92	82.45	80.82	81.76	2,188,088	-0.24(-0.30%)
Apr 07, 2014	83.78	83.98	81.67	82.00	2,739,506	-1.99(-2.37%)
Apr 04, 2014	85.14	85.62	83.54	83.99	3,339,117	+0.17(+0.20%)
Apr 03, 2014	83.77	84.96	83.31	83.83	1,441,648	+0.05(+0.06%)
Apr 02, 2014	83.32	84.09	83.01	83.78	1,716,734	+0.26(+0.32%)
Apr 01, 2014	82.85	83.55	82.13	83.52	1,287,526	+1.35(+1.64%)
Mar 31, 2014	81.85	82.81	81.55	82.16	1,916,340	+1.13(+1.39%)
Mar 28, 2014	80.71	81.42	80.44	81.04	1,192,257	+0.54(+0.68%)
Mar 27, 2014	80.88	81.10	79.86	80.50	1,414,453	-0.37(-0.46%)
Mar 26, 2014	82.14	82.39	80.87	80.87	1,751,652	-1.04(-1.28%)
Mar 25, 2014	82.45	82.86	81.72	81.91	1,814,805	-0.14(-0.18%)
Mar 24, 2014	83.29	83.41	81.65	82.06	1,187,547	-0.81(-0.98%)
Mar 21, 2014	83.44	84.15	82.62	82.87	3,560,997	+0.16(+0.20%)
Mar 20, 2014	82.60	83.30	82.40	82.71	2,158,461	-0.18(-0.22%)
Mar 19, 2014	84.47	84.61	82.58	82.89	1,760,241	-1.19(-1.41%)
Mar 18, 2014	83.44	84.44	83.43	84.08	1,387,368	+0.85(+1.02%)
Mar 17, 2014	82.90	83.75	82.71	83.23	1,964,660	+0.59(+0.71%)
Mar 14, 2014	82.64	83.29	82.50	82.64	1,429,161	-0.14(-0.17%)
Mar 13, 2014	84.19	84.43	82.61	82.78	1,203,627	-0.98(-1.17%)
Mar 12, 2014	83.76	84.10	83.33	83.76	1,890,113	-0.13(-0.15%)
Mar 11, 2014	85.37	85.37	83.86	83.88	2,086,169	-1.18(-1.39%)
Mar 10, 2014	84.65	85.29	84.36	85.07	1,152,761	+0.10(+0.11%)
Mar 07, 2014	85.09	85.47	84.62	84.97	1,813,058	-0.03(-0.03%)
Mar 06, 2014	84.84	85.49	84.71	85.00	1,152,710	+0.25(+0.30%)
Mar 05, 2014	84.94	85.35	84.56	84.75	1,397,719	-0.28(-0.32%)
Mar 04, 2014	84.84	85.12	84.38	85.02	1,594,048	+1.33(+1.59%)

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.