Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	82.91	84.89	82.52	84.60	573,902	+1.26(+1.51%)
Jun 27, 2014	83.28	83.72	82.77	83.34	268,662	+0.16(+0.19%)
Jun 26, 2014	81.90	83.21	81.60	83.18	402,390	+0.33(+0.40%)
Jun 25, 2014	82.16	83.36	82.16	82.85	451,331	+0.00(+0.00%)
Jun 24, 2014	83.90	84.80	82.61	82.85	1,050,646	-1.77(-2.09%)
Jun 23, 2014	82.36	84.63	82.24	84.62	868,060	+2.37(+2.88%)
Jun 20, 2014	81.70	82.53	81.52	82.25	763,734	-0.14(-0.17%)
Jun 19, 2014	79.88	82.94	79.88	82.39	1,300,058	+3.34(+4.23%)
Jun 18, 2014	77.70	79.07	77.69	79.05	362,295	+0.70(+0.89%)
Jun 17, 2014	77.74	78.69	77.33	78.35	377,382	+0.03(+0.04%)
Jun 16, 2014	78.36	79.07	77.85	78.32	553,826	+0.81(+1.05%)
Jun 13, 2014	77.29	77.74	76.60	77.51	514,903	+0.22(+0.28%)
Jun 12, 2014	75.96	77.49	75.96	77.29	631,115	+1.83(+2.43%)
Jun 11, 2014	74.46	75.62	74.31	75.46	488,859	+1.42(+1.92%)
Jun 10, 2014	73.77	74.11	73.58	74.04	226,298	+0.65(+0.89%)
Jun 06, 2014	73.60	73.80	72.60	73.39	380,549	-0.86(-1.16%)
Jun 05, 2014	73.88	74.44	73.68	74.25	349,773	+1.31(+1.80%)
Jun 04, 2014	72.88	73.52	72.73	72.94	369,317	-0.18(-0.25%)
Jun 03, 2014	72.90	73.39	72.14	73.12	388,488	-0.30(-0.41%)
Jun 02, 2014	73.56	74.11	73.06	73.42	300,273	-0.51(-0.69%)
May 30, 2014	74.20	74.36	72.69	73.93	503,582	-0.90(-1.20%)
May 29, 2014	73.74	75.41	73.70	74.83	433,171	+1.18(+1.60%)
May 28, 2014	74.51	74.54	73.08	73.65	617,965	-0.59(-0.79%)
May 27, 2014	75.55	75.93	74.05	74.24	640,254	-1.21(-1.60%)
May 23, 2014	76.02	75.45	75.45	75.45	186,600	-0.77(-1.02%)
May 22, 2014	76.47	76.71	75.93	76.22	179,985	+0.56(+0.75%)
May 21, 2014	75.27	75.71	74.82	75.66	210,557	+0.24(+0.32%)
May 20, 2014	75.18	75.83	75.14	75.42	288,858	-0.63(-0.83%)
May 19, 2014	76.86	76.97	75.35	76.05	241,707	+0.10(+0.13%)
May 16, 2014	75.80	76.32	75.48	75.95	203,908	-0.59(-0.77%)
May 15, 2014	77.06	77.10	75.82	76.54	311,507	-0.71(-0.92%)
May 14, 2014	77.22	77.82	77.09	77.25	384,025	+0.57(+0.74%)
May 13, 2014	77.06	77.26	76.58	76.68	329,428	-0.82(-1.06%)
May 12, 2014	77.54	78.14	77.15	77.50	406,683	+1.01(+1.32%)
May 09, 2014	76.70	77.06	75.93	76.49	389,182	-0.52(-0.68%)
May 08, 2014	78.26	78.50	76.18	77.01	498,710	-1.73(-2.20%)
May 07, 2014	80.12	80.14	78.01	78.74	803,671	-1.99(-2.47%)
May 06, 2014	81.33	81.35	80.42	80.73	338,543	-0.21(-0.26%)
May 05, 2014	80.80	81.05	80.37	80.94	305,348	+1.04(+1.30%)
May 02, 2014	79.10	80.19	78.83	79.90	464,146	+1.10(+1.40%)
May 01, 2014	79.12	79.35	78.44	78.80	368,170	-1.27(-1.59%)
Apr 30, 2014	80.15	80.93	79.38	80.07	503,883	-0.92(-1.14%)
Apr 29, 2014	78.80	81.63	78.80	80.99	681,539	+1.74(+2.20%)
Apr 28, 2014	79.28	79.80	78.95	79.25	435,516	+0.20(+0.25%)
Apr 25, 2014	78.96	79.05	77.87	79.05	468,876	+1.24(+1.59%)
Apr 24, 2014	78.25	79.09	77.35	77.81	723,215	-1.74(-2.19%)
Apr 23, 2014	78.26	79.83	78.00	79.55	370,468	+1.46(+1.87%)
Apr 22, 2014	78.00	78.22	77.15	78.09	404,459	+0.18(+0.23%)
Apr 21, 2014	78.13	78.66	76.00	77.91	613,439	-0.79(-1.00%)
Apr 17, 2014	78.82	78.70	78.70	78.70	405,200	-0.31(-0.39%)
Apr 16, 2014	79.32	79.49	78.46	79.01	610,093	+0.24(+0.30%)
Apr 15, 2014	79.60	79.78	77.90	78.77	1,465,004	-1.13(-1.41%)
Apr 14, 2014	79.27	81.14	79.16	79.90	935,016	+2.59(+3.35%)
Apr 11, 2014	78.42	78.94	77.16	77.31	520,090	-0.41(-0.53%)
Apr 10, 2014	78.73	79.34	77.35	77.72	730,549	-0.88(-1.12%)
Apr 09, 2014	78.53	79.31	76.95	78.60	891,029	-1.59(-1.98%)
Apr 08, 2014	78.57	80.53	78.52	80.19	876,742	+3.05(+3.95%)
Apr 07, 2014	76.48	78.05	76.34	77.14	684,197	+0.40(+0.52%)
Apr 04, 2014	77.31	77.60	76.36	76.74	588,958	+0.35(+0.46%)
Apr 03, 2014	76.31	76.50	75.44	76.39	433,853	-0.12(-0.16%)
Apr 02, 2014	76.84	77.22	76.40	76.51	460,538	+1.31(+1.74%)

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.