Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	81.59	81.90	81.59	81.73	1,073,861	+0.05(+0.07%)
Jun 27, 2014	81.30	81.74	81.26	81.67	1,548,351	+0.25(+0.31%)
Jun 26, 2014	81.46	81.51	80.88	81.42	1,389,523	-0.06(-0.08%)
Jun 25, 2014	80.80	81.59	80.80	81.49	1,625,456	+0.52(+0.64%)
Jun 24, 2014	81.32	81.72	80.87	80.97	1,605,285	-0.48(-0.58%)
Jun 23, 2014	81.48	81.50	81.26	81.44	964,012	+0.00(+0.00%)
Jun 20, 2014	81.54	81.54	81.31	81.44	1,483,071	+0.05(+0.07%)
Jun 19, 2014	81.37	81.52	81.09	81.39	1,181,993	+0.06(+0.08%)
Jun 18, 2014	80.85	81.37	80.58	81.32	1,302,162	+0.56(+0.69%)
Jun 17, 2014	80.52	80.88	80.43	80.77	1,825,314	+0.17(+0.21%)
Jun 16, 2014	80.37	80.73	80.25	80.60	1,182,007	+0.14(+0.18%)
Jun 13, 2014	80.35	80.57	80.08	80.45	1,162,759	+0.14(+0.18%)
Jun 12, 2014	80.89	80.94	80.12	80.31	1,093,371	-0.73(-0.90%)
Jun 11, 2014	80.97	81.09	80.80	81.04	1,440,236	-0.19(-0.23%)
Jun 10, 2014	81.23	81.28	80.97	81.23	1,137,865	-0.01(-0.01%)
Jun 06, 2014	80.96	81.20	80.96	81.23	1,233,084	+0.35(+0.43%)
Jun 05, 2014	80.49	80.97	80.11	80.88	1,955,750	+0.55(+0.68%)
Jun 04, 2014	79.96	80.39	79.81	80.34	1,572,092	+0.22(+0.28%)
Jun 03, 2014	80.02	80.22	79.91	80.11	1,049,867	-0.17(-0.21%)
Jun 02, 2014	80.26	80.30	79.80	80.28	1,613,910	+0.08(+0.10%)
May 30, 2014	79.96	80.23	79.86	80.20	1,662,551	+0.15(+0.19%)
May 29, 2014	79.67	80.07	79.63	80.05	1,534,373	+0.51(+0.64%)
May 28, 2014	79.63	79.80	79.43	79.54	1,046,571	-0.25(-0.32%)
May 27, 2014	79.43	79.79	79.41	79.79	1,288,661	+0.60(+0.76%)
May 23, 2014	78.74	79.19	79.19	79.19	1,091,329	+0.30(+0.38%)
May 22, 2014	78.58	78.92	78.40	78.89	917,629	+0.43(+0.55%)
May 21, 2014	77.96	78.51	77.96	78.46	1,783,055	+0.64(+0.82%)
May 20, 2014	78.31	78.31	77.59	77.82	2,782,753	-0.54(-0.69%)
May 19, 2014	77.86	78.40	77.73	78.36	1,214,522	+0.37(+0.47%)
May 16, 2014	77.68	78.01	77.32	77.99	1,550,673	+0.43(+0.56%)
May 15, 2014	78.02	78.11	77.09	77.56	1,565,541	-0.69(-0.88%)
May 14, 2014	78.47	78.68	78.13	78.25	1,602,274	-0.40(-0.51%)
May 13, 2014	78.78	78.98	78.60	78.66	922,603	+0.00(+0.00%)
May 12, 2014	78.09	78.69	78.04	78.66	1,126,072	+0.87(+1.12%)
May 09, 2014	77.32	77.78	77.06	77.78	1,415,400	+0.33(+0.43%)
May 08, 2014	77.41	78.21	77.20	77.45	1,368,406	-0.16(-0.21%)
May 07, 2014	77.61	77.67	76.73	77.61	1,670,356	+0.22(+0.28%)
May 06, 2014	77.93	78.04	77.38	77.40	1,319,239	-0.72(-0.92%)
May 05, 2014	77.48	78.19	77.24	78.12	1,707,637	+0.23(+0.30%)
May 02, 2014	77.86	78.20	77.70	77.88	1,937,315	-0.02(-0.02%)
May 01, 2014	77.74	78.21	77.63	77.90	2,102,019	+0.06(+0.08%)
Apr 30, 2014	77.29	77.84	77.17	77.84	1,545,185	+0.31(+0.39%)
Apr 29, 2014	77.39	77.66	77.09	77.53	1,037,787	+0.44(+0.57%)
Apr 28, 2014	77.16	77.59	76.23	77.09	1,905,100	+0.18(+0.23%)
Apr 25, 2014	77.44	77.49	76.74	76.91	2,060,165	-0.84(-1.08%)
Apr 24, 2014	78.06	78.20	77.26	77.75	1,253,914	+0.13(+0.16%)
Apr 23, 2014	77.91	77.95	77.58	77.62	1,659,428	-0.33(-0.43%)
Apr 22, 2014	77.68	78.17	77.64	77.95	1,427,266	+0.52(+0.67%)
Apr 21, 2014	77.13	77.48	76.94	77.43	917,059	+0.37(+0.48%)
Apr 17, 2014	76.88	77.06	77.06	77.06	1,377,262	+0.06(+0.08%)
Apr 16, 2014	76.56	77.01	76.30	77.00	2,690,535	+0.93(+1.22%)
Apr 15, 2014	75.78	76.26	74.83	76.08	2,870,962	+0.45(+0.59%)
Apr 14, 2014	75.72	75.93	75.01	75.63	2,357,722	+0.58(+0.78%)
Apr 11, 2014	75.46	75.92	74.98	75.04	4,033,993	-0.87(-1.15%)
Apr 10, 2014	77.75	77.78	75.74	75.91	1,928,260	-1.86(-2.39%)
Apr 09, 2014	76.92	77.79	76.76	77.77	2,236,106	+1.10(+1.43%)
Apr 08, 2014	76.25	76.80	75.95	76.68	2,161,469	+0.41(+0.54%)
Apr 07, 2014	76.88	77.14	75.99	76.26	2,441,765	-0.93(-1.20%)
Apr 04, 2014	78.83	78.96	77.01	77.19	2,869,469	-1.27(-1.62%)
Apr 03, 2014	79.01	79.01	78.19	78.46	2,542,804	-0.40(-0.51%)
Apr 02, 2014	78.74	78.93	78.63	78.86	1,518,859	+0.26(+0.33%)

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.