Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	81.28	81.59	81.20	81.55	1,358,110	+0.63(+0.78%)
Jun 26, 2013	80.89	81.10	80.79	80.92	578,592	+0.30(+0.37%)
Jun 25, 2013	81.04	81.04	80.54	80.62	736,782	+0.02(+0.03%)
Jun 24, 2013	80.29	80.87	80.20	80.59	885,179	-0.14(-0.17%)
Jun 21, 2013	81.53	81.59	80.61	80.73	2,156,761	-0.64(-0.78%)
Jun 20, 2013	81.81	81.88	81.34	81.37	1,395,085	-0.48(-0.59%)
Jun 19, 2013	82.48	82.48	81.83	81.85	473,646	-0.50(-0.60%)
Jun 18, 2013	82.35	82.41	82.26	82.34	1,107,688	-0.03(-0.04%)
Jun 17, 2013	82.46	82.52	82.36	82.38	361,433	-0.03(-0.03%)
Jun 14, 2013	82.42	82.53	82.34	82.41	470,390	+0.06(+0.08%)
Jun 13, 2013	82.02	82.34	81.97	82.34	677,716	+0.40(+0.48%)
Jun 12, 2013	82.14	82.22	81.94	81.95	1,562,891	-0.17(-0.21%)
Jun 11, 2013	81.98	82.19	81.91	82.12	751,202	+0.09(+0.11%)
Jun 10, 2013	82.01	82.12	81.96	82.03	390,727	-0.04(-0.05%)
Jun 07, 2013	82.14	82.30	82.07	82.07	331,924	-0.30(-0.37%)
Jun 06, 2013	82.03	82.37	81.93	82.37	666,056	+0.26(+0.32%)
Jun 05, 2013	82.09	82.21	82.02	82.10	837,714	-0.05(-0.06%)
Jun 04, 2013	82.20	82.27	82.11	82.15	365,035	-0.13(-0.16%)
Jun 03, 2013	82.30	82.35	82.19	82.28	1,474,612	-0.08(-0.10%)
May 31, 2013	82.59	82.60	82.28	82.36	722,838	-0.15(-0.19%)
May 30, 2013	82.50	82.56	82.46	82.52	357,577	+0.08(+0.09%)
May 29, 2013	82.38	82.48	82.31	82.44	538,244	+0.13(+0.16%)
May 28, 2013	82.73	82.77	82.31	82.31	1,003,113	-0.53(-0.65%)
May 24, 2013	82.87	82.91	82.76	82.84	303,706	-0.01(-0.01%)
May 23, 2013	82.92	82.93	82.76	82.85	267,738	+0.02(+0.03%)
May 22, 2013	83.14	83.26	82.82	82.83	617,616	-0.28(-0.34%)
May 21, 2013	82.96	83.17	82.86	83.11	1,091,195	+0.22(+0.27%)
May 20, 2013	83.16	83.18	82.88	82.88	1,499,329	-0.29(-0.35%)
May 17, 2013	83.23	83.24	83.14	83.18	908,675	-0.06(-0.07%)
May 16, 2013	83.15	83.25	83.15	83.24	808,587	+0.13(+0.16%)
May 15, 2013	83.22	83.25	83.11	83.11	1,694,615	-0.17(-0.20%)
May 13, 2013	83.23	83.28	83.18	83.28	653,085	+0.02(+0.02%)
May 10, 2013	83.42	83.42	83.25	83.26	351,223	-0.09(-0.11%)
May 09, 2013	83.45	83.51	83.35	83.35	291,768	-0.12(-0.14%)
May 08, 2013	83.51	83.53	83.47	83.47	566,195	+0.02(+0.03%)
May 07, 2013	83.47	83.49	83.43	83.45	344,778	-0.02(-0.02%)
May 06, 2013	83.52	83.52	83.46	83.46	274,252	-0.09(-0.11%)
May 03, 2013	83.62	83.76	83.52	83.55	243,807	-0.21(-0.25%)
May 02, 2013	83.80	83.80	83.74	83.76	457,817	-0.09(-0.11%)
May 01, 2013	83.80	83.90	83.80	83.86	306,034	+0.01(+0.02%)
Apr 30, 2013	83.87	83.89	83.80	83.84	246,209	+0.01(+0.01%)
Apr 29, 2013	83.81	83.85	83.74	83.83	1,004,168	+0.04(+0.05%)
Apr 26, 2013	83.73	83.80	83.69	83.80	226,696	+0.11(+0.13%)
Apr 25, 2013	83.71	83.75	83.64	83.69	270,098	-0.05(-0.06%)
Apr 24, 2013	83.77	83.79	83.69	83.74	2,211,410	-0.02(-0.03%)
Apr 23, 2013	83.78	83.76	83.72	83.76	397,787	-0.00(-0.00%)
Apr 22, 2013	83.76	83.79	83.73	83.76	453,255	+0.04(+0.05%)
Apr 19, 2013	83.68	83.74	83.65	83.73	254,792	+0.05(+0.06%)
Apr 18, 2013	83.68	83.73	83.64	83.67	318,572	-0.05(-0.06%)
Apr 17, 2013	83.68	83.72	83.63	83.72	788,532	+0.04(+0.05%)
Apr 16, 2013	83.64	83.71	83.64	83.68	609,663	-0.04(-0.05%)
Apr 15, 2013	83.68	83.73	83.63	83.72	1,992,038	+0.07(+0.08%)
Apr 12, 2013	83.63	83.65	83.52	83.65	285,639	+0.14(+0.17%)
Apr 11, 2013	83.53	83.57	83.46	83.51	275,633	+0.03(+0.04%)
Apr 10, 2013	83.51	83.57	83.47	83.48	367,962	-0.10(-0.12%)
Apr 09, 2013	83.58	83.60	83.54	83.58	282,966	+0.00(+0.00%)
Apr 08, 2013	83.67	83.71	83.58	83.58	2,144,772	-0.09(-0.11%)
Apr 05, 2013	83.70	83.76	83.66	83.67	436,361	+0.02(+0.03%)
Apr 04, 2013	83.56	83.65	83.51	83.65	720,486	+0.15(+0.19%)
Apr 03, 2013	83.42	83.55	83.42	83.49	524,838	+0.05(+0.06%)
Apr 02, 2013	83.39	83.46	83.37	83.45	390,592	+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.