Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	86.03	87.08	85.88	86.04	944,805	-0.16(-0.19%)
May 29, 2014	85.97	86.58	84.59	86.21	636,457	+0.42(+0.49%)
May 28, 2014	85.66	85.97	84.37	85.78	757,947	+0.28(+0.33%)
May 27, 2014	86.27	86.77	85.13	85.50	605,779	-0.36(-0.41%)
May 23, 2014	85.00	85.86	85.86	85.86	932,220	+0.96(+1.13%)
May 22, 2014	85.05	85.47	84.77	84.90	385,738	+0.13(+0.16%)
May 21, 2014	83.98	85.50	83.91	84.76	1,187,514	+1.02(+1.22%)
May 20, 2014	82.65	83.84	82.54	83.75	805,342	+1.20(+1.45%)
May 19, 2014	81.27	82.93	81.26	82.55	744,692	+1.10(+1.36%)
May 16, 2014	81.28	81.48	80.08	81.44	749,918	-0.11(-0.13%)
May 15, 2014	82.17	82.17	80.63	81.55	488,781	-0.88(-1.07%)
May 14, 2014	82.44	82.97	81.97	82.43	869,680	-0.13(-0.16%)
May 13, 2014	81.13	82.69	81.06	82.57	851,220	+1.61(+1.99%)
May 12, 2014	79.50	81.10	79.42	80.95	712,101	+1.68(+2.12%)
May 09, 2014	78.60	79.34	78.14	79.27	470,497	+0.63(+0.81%)
May 08, 2014	78.91	80.32	78.28	78.64	636,176	-0.53(-0.67%)
May 07, 2014	79.46	79.62	78.12	79.17	597,515	-0.22(-0.28%)
May 06, 2014	79.74	80.65	78.89	79.39	776,873	-0.66(-0.83%)
May 05, 2014	79.68	80.24	79.14	80.05	441,573	-0.02(-0.02%)
May 02, 2014	80.18	80.88	79.71	80.07	1,141,403	+0.08(+0.10%)
May 01, 2014	78.89	80.67	78.15	79.99	941,725	+1.47(+1.87%)
Apr 30, 2014	79.60	79.98	78.40	78.52	890,952	-1.06(-1.33%)
Apr 29, 2014	79.65	80.50	78.84	79.58	976,390	-0.22(-0.28%)
Apr 28, 2014	80.65	80.99	79.13	79.80	1,204,388	+0.19(+0.24%)
Apr 25, 2014	79.69	82.57	78.30	79.61	1,777,983	+4.61(+6.14%)
Apr 24, 2014	73.91	75.51	73.74	75.00	1,185,204	+1.46(+1.98%)
Apr 23, 2014	72.72	74.09	72.56	73.54	662,652	+0.84(+1.16%)
Apr 22, 2014	72.43	73.46	72.29	72.70	295,336	+0.22(+0.30%)
Apr 21, 2014	71.77	72.95	71.67	72.48	481,921	+0.81(+1.13%)
Apr 17, 2014	71.53	71.67	71.67	71.67	694,947	-0.23(-0.32%)
Apr 16, 2014	72.55	72.68	71.14	71.90	457,625	-0.14(-0.20%)
Apr 15, 2014	72.26	72.92	70.84	72.04	630,690	-0.05(-0.07%)
Apr 14, 2014	72.00	72.31	71.35	72.09	706,616	+0.46(+0.64%)
Apr 11, 2014	72.42	73.30	70.71	71.63	469,272	-1.21(-1.66%)
Apr 10, 2014	74.66	74.76	72.44	72.84	783,575	-1.71(-2.29%)
Apr 09, 2014	74.57	74.91	73.92	74.55	934,664	-0.12(-0.17%)
Apr 08, 2014	74.58	75.24	73.51	74.67	962,742	-0.07(-0.09%)
Apr 07, 2014	77.84	77.88	74.04	74.74	1,334,317	-3.34(-4.28%)
Apr 04, 2014	80.35	81.11	77.99	78.08	1,100,795	-1.64(-2.06%)
Apr 03, 2014	79.31	80.10	79.16	79.72	1,438,010	+0.44(+0.56%)
Apr 02, 2014	79.03	79.63	78.86	79.28	628,832	+0.26(+0.33%)
Apr 01, 2014	78.88	79.65	78.57	79.02	1,021,919	+0.23(+0.29%)
Mar 31, 2014	77.38	78.86	76.72	78.79	1,005,135	+2.28(+2.97%)
Mar 28, 2014	75.46	77.41	75.46	76.52	811,867	+1.42(+1.89%)
Mar 27, 2014	75.13	75.21	74.41	75.10	638,852	+0.05(+0.06%)
Mar 26, 2014	73.46	75.89	73.22	75.05	1,428,386	+2.11(+2.90%)
Mar 25, 2014	72.61	73.75	72.19	72.94	794,448	+0.67(+0.93%)
Mar 24, 2014	72.58	73.10	71.72	72.26	856,716	-0.32(-0.44%)
Mar 21, 2014	74.12	74.17	72.50	72.58	1,120,645	-1.16(-1.58%)
Mar 20, 2014	73.82	74.64	73.67	73.74	668,253	-0.06(-0.08%)
Mar 19, 2014	73.83	74.73	73.60	73.80	673,688	-0.08(-0.10%)
Mar 18, 2014	72.72	74.24	72.66	73.88	1,528,698	+2.50(+3.50%)
Mar 17, 2014	71.82	72.58	71.32	71.38	552,013	-0.23(-0.32%)
Mar 14, 2014	71.92	72.46	71.23	71.61	1,151,091	-0.49(-0.68%)
Mar 13, 2014	74.05	74.15	71.62	72.10	1,331,813	-1.60(-2.18%)
Mar 12, 2014	73.46	73.97	72.65	73.70	1,335,572	-0.33(-0.44%)
Mar 11, 2014	75.58	75.81	73.81	74.03	1,049,055	-1.35(-1.80%)
Mar 10, 2014	76.04	76.34	75.11	75.38	637,181	-0.69(-0.91%)
Mar 07, 2014	77.18	77.49	75.72	76.08	880,233	-0.67(-0.88%)
Mar 06, 2014	78.00	78.06	76.70	76.75	587,244	-0.89(-1.15%)
Mar 05, 2014	78.31	78.48	77.41	77.64	495,625	-0.60(-0.77%)
Mar 04, 2014	78.75	78.83	78.15	78.25	705,620	+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.