Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	81.05	81.36	80.97	81.32	1,361,930	+0.63(+0.78%)
Jun 26, 2013	80.66	80.88	80.56	80.69	580,219	+0.30(+0.37%)
Jun 25, 2013	80.82	80.82	80.31	80.39	738,854	+0.02(+0.03%)
Jun 24, 2013	80.07	80.65	79.97	80.37	887,668	-0.14(-0.17%)
Jun 21, 2013	81.30	81.36	80.38	80.51	2,162,827	-0.63(-0.78%)
Jun 20, 2013	81.58	81.65	81.11	81.14	1,399,009	-0.48(-0.59%)
Jun 19, 2013	82.25	82.25	81.60	81.62	474,978	-0.49(-0.60%)
Jun 18, 2013	82.12	82.18	82.03	82.11	1,110,803	-0.03(-0.04%)
Jun 17, 2013	82.23	82.28	82.13	82.15	362,449	-0.03(-0.03%)
Jun 14, 2013	82.19	82.30	82.11	82.18	471,713	+0.06(+0.08%)
Jun 13, 2013	81.79	82.11	81.74	82.11	679,622	+0.39(+0.48%)
Jun 12, 2013	81.91	81.99	81.71	81.72	1,567,287	-0.17(-0.21%)
Jun 11, 2013	81.75	81.96	81.68	81.89	753,315	+0.09(+0.11%)
Jun 10, 2013	81.78	81.89	81.73	81.80	391,826	-0.04(-0.05%)
Jun 07, 2013	81.91	82.07	81.84	81.84	332,858	-0.30(-0.37%)
Jun 06, 2013	81.80	82.14	81.70	82.14	667,929	+0.26(+0.32%)
Jun 05, 2013	81.86	81.97	81.79	81.87	840,070	-0.05(-0.06%)
Jun 04, 2013	81.97	82.04	81.88	81.92	366,062	-0.13(-0.16%)
Jun 03, 2013	82.07	82.12	81.96	82.05	1,478,759	-0.08(-0.10%)
May 31, 2013	82.36	82.37	82.05	82.13	724,871	-0.15(-0.19%)
May 30, 2013	82.27	82.32	82.22	82.29	358,583	+0.08(+0.09%)
May 29, 2013	82.15	82.25	82.08	82.21	539,758	+0.13(+0.16%)
May 28, 2013	82.50	82.54	82.08	82.08	1,005,935	-0.53(-0.65%)
May 24, 2013	82.64	82.68	82.53	82.61	304,560	-0.01(-0.01%)
May 23, 2013	82.69	82.69	82.53	82.62	268,491	+0.02(+0.03%)
May 22, 2013	82.91	83.03	82.59	82.59	619,353	-0.28(-0.34%)
May 21, 2013	82.73	82.93	82.63	82.87	1,094,264	+0.22(+0.27%)
May 20, 2013	82.93	82.95	82.65	82.65	1,503,546	-0.29(-0.35%)
May 17, 2013	83.00	83.00	82.90	82.94	911,231	-0.06(-0.07%)
May 16, 2013	82.92	83.02	82.92	83.00	810,861	+0.13(+0.16%)
May 15, 2013	82.99	83.02	82.87	82.87	1,699,381	-0.17(-0.20%)
May 13, 2013	83.00	83.05	82.95	83.04	654,922	+0.02(+0.02%)
May 10, 2013	83.18	83.19	83.01	83.03	352,211	-0.09(-0.11%)
May 09, 2013	83.22	83.27	83.12	83.12	292,589	-0.12(-0.14%)
May 08, 2013	83.27	83.30	83.24	83.24	567,787	+0.02(+0.03%)
May 07, 2013	83.24	83.26	83.20	83.21	345,748	-0.02(-0.02%)
May 06, 2013	83.29	83.29	83.23	83.23	275,023	-0.09(-0.11%)
May 03, 2013	83.38	83.53	83.29	83.32	244,493	-0.21(-0.25%)
May 02, 2013	83.57	83.57	83.51	83.53	459,105	-0.09(-0.11%)
May 01, 2013	83.56	83.67	83.56	83.62	306,895	+0.01(+0.02%)
Apr 30, 2013	83.63	83.65	83.57	83.61	246,902	+0.01(+0.01%)
Apr 29, 2013	83.58	83.61	83.51	83.60	1,006,993	+0.04(+0.05%)
Apr 26, 2013	83.49	83.56	83.45	83.56	227,334	+0.11(+0.13%)
Apr 25, 2013	83.48	83.51	83.41	83.45	270,858	-0.05(-0.06%)
Apr 24, 2013	83.54	83.55	83.46	83.51	2,217,630	-0.02(-0.03%)
Apr 23, 2013	83.55	83.53	83.49	83.53	398,906	-0.00(-0.00%)
Apr 22, 2013	83.52	83.55	83.50	83.53	454,529	+0.04(+0.05%)
Apr 19, 2013	83.44	83.51	83.41	83.49	255,509	+0.05(+0.06%)
Apr 18, 2013	83.44	83.49	83.41	83.44	319,468	-0.05(-0.06%)
Apr 17, 2013	83.44	83.48	83.40	83.48	790,750	+0.04(+0.05%)
Apr 16, 2013	83.41	83.48	83.41	83.44	611,377	-0.04(-0.05%)
Apr 15, 2013	83.44	83.50	83.39	83.48	1,997,641	+0.07(+0.08%)
Apr 12, 2013	83.39	83.41	83.28	83.41	286,443	+0.14(+0.17%)
Apr 11, 2013	83.30	83.34	83.23	83.28	276,409	+0.03(+0.04%)
Apr 10, 2013	83.28	83.34	83.24	83.24	368,997	-0.10(-0.12%)
Apr 09, 2013	83.34	83.37	83.31	83.34	283,762	+0.00(+0.00%)
Apr 08, 2013	83.44	83.48	83.34	83.34	2,150,805	-0.09(-0.11%)
Apr 05, 2013	83.47	83.53	83.43	83.44	437,588	+0.02(+0.03%)
Apr 04, 2013	83.33	83.41	83.28	83.41	722,513	+0.15(+0.19%)
Apr 03, 2013	83.19	83.31	83.18	83.26	526,314	+0.05(+0.06%)
Apr 02, 2013	83.16	83.22	83.14	83.21	391,690	+0.03(+0.03%)

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.