Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	84.58	84.61	84.50	84.53	1,354,790	+0.01(+0.01%)
Jun 27, 2014	84.57	84.61	84.49	84.52	864,834	+0.00(+0.00%)
Jun 26, 2014	84.41	84.54	84.41	84.52	871,971	+0.16(+0.19%)
Jun 25, 2014	84.38	84.44	84.31	84.36	923,644	+0.12(+0.14%)
Jun 24, 2014	84.19	84.26	84.13	84.24	958,721	+0.15(+0.17%)
Jun 23, 2014	84.21	84.24	84.10	84.10	724,147	-0.08(-0.09%)
Jun 20, 2014	84.01	84.17	84.01	84.17	893,812	+0.15(+0.17%)
Jun 19, 2014	84.22	84.24	83.97	84.03	892,947	-0.12(-0.15%)
Jun 18, 2014	84.01	84.15	83.94	84.15	652,771	+0.22(+0.27%)
Jun 17, 2014	84.04	84.06	83.92	83.93	1,090,127	-0.15(-0.18%)
Jun 16, 2014	84.12	84.19	84.07	84.08	1,694,060	-0.05(-0.06%)
Jun 13, 2014	84.03	84.15	84.00	84.13	1,347,171	-0.02(-0.03%)
Jun 12, 2014	84.02	84.22	83.97	84.15	1,583,982	+0.16(+0.19%)
Jun 11, 2014	84.01	84.05	83.94	83.99	1,515,691	+0.06(+0.07%)
Jun 10, 2014	83.96	84.02	83.93	83.93	1,065,306	-0.20(-0.24%)
Jun 06, 2014	84.30	84.31	84.13	84.13	1,086,460	-0.05(-0.06%)
Jun 05, 2014	84.08	84.21	84.04	84.17	832,806	+0.11(+0.13%)
Jun 04, 2014	84.13	84.13	84.01	84.07	1,871,026	-0.03(-0.04%)
Jun 03, 2014	84.24	84.25	84.05	84.10	1,118,947	-0.22(-0.27%)
Jun 02, 2014	84.44	84.50	84.29	84.32	3,653,404	-0.26(-0.30%)
May 30, 2014	84.46	84.58	84.41	84.58	7,202,638	+0.08(+0.09%)
May 29, 2014	84.63	84.70	84.48	84.50	1,272,506	-0.05(-0.05%)
May 28, 2014	84.44	84.59	84.40	84.55	897,627	+0.23(+0.27%)
May 27, 2014	84.25	84.32	84.14	84.32	988,857	+0.08(+0.09%)
May 23, 2014	84.20	84.24	84.24	84.24	564,699	+0.11(+0.14%)
May 22, 2014	84.17	84.20	84.11	84.12	541,643	-0.07(-0.08%)
May 21, 2014	84.18	84.20	84.12	84.19	1,043,041	-0.03(-0.04%)
May 20, 2014	84.19	84.30	84.18	84.22	1,429,242	+0.04(+0.05%)
May 19, 2014	84.32	84.36	84.18	84.19	1,226,498	-0.03(-0.04%)
May 16, 2014	84.23	84.33	84.19	84.22	724,435	-0.09(-0.11%)
May 15, 2014	84.29	84.41	84.24	84.31	3,123,586	+0.18(+0.21%)
May 14, 2014	83.99	84.18	83.99	84.13	1,713,694	+0.24(+0.29%)
May 13, 2014	83.88	83.91	83.85	83.89	748,858	+0.14(+0.17%)
May 12, 2014	83.78	83.79	83.71	83.75	613,228	-0.07(-0.08%)
May 09, 2014	83.87	83.92	83.80	83.82	1,053,933	-0.08(-0.09%)
May 08, 2014	83.89	83.98	83.81	83.90	2,623,695	+0.05(+0.06%)
May 07, 2014	83.83	83.91	83.77	83.85	862,153	+0.00(+0.00%)
May 06, 2014	83.82	83.85	83.77	83.85	1,020,196	+0.06(+0.07%)
May 05, 2014	83.85	83.86	83.72	83.78	1,635,260	-0.03(-0.04%)
May 02, 2014	83.64	83.89	83.56	83.81	1,394,355	+0.10(+0.12%)
May 01, 2014	83.58	83.83	83.58	83.71	2,239,975	+0.12(+0.15%)
Apr 30, 2014	83.49	83.61	83.43	83.59	1,705,592	+0.17(+0.20%)
Apr 29, 2014	83.34	83.45	83.32	83.42	1,115,390	+0.04(+0.05%)
Apr 28, 2014	83.44	83.49	83.34	83.38	679,439	-0.05(-0.06%)
Apr 25, 2014	83.47	83.56	83.43	83.44	636,169	+0.02(+0.02%)
Apr 24, 2014	83.31	83.42	83.28	83.42	641,741	+0.08(+0.09%)
Apr 23, 2014	83.32	83.42	83.30	83.35	969,032	+0.08(+0.10%)
Apr 22, 2014	83.22	83.26	83.18	83.26	1,344,264	-0.02(-0.02%)
Apr 21, 2014	83.35	83.36	83.24	83.28	1,322,743	-0.01(-0.01%)
Apr 17, 2014	83.55	83.28	83.28	83.28	1,640,553	-0.27(-0.32%)
Apr 16, 2014	83.45	83.55	83.40	83.55	2,917,124	+0.05(+0.06%)
Apr 15, 2014	83.48	83.62	83.44	83.51	1,873,375	+0.01(+0.01%)
Apr 14, 2014	83.47	83.52	83.45	83.50	1,302,710	+0.03(+0.04%)
Apr 11, 2014	83.58	83.58	83.46	83.47	1,518,244	+0.08(+0.09%)
Apr 10, 2014	83.27	83.52	83.25	83.39	1,342,356	+0.19(+0.23%)
Apr 09, 2014	83.14	83.30	83.08	83.20	1,516,133	+0.01(+0.01%)
Apr 08, 2014	83.12	83.25	83.08	83.19	1,865,072	+0.10(+0.12%)
Apr 07, 2014	83.09	83.18	83.05	83.09	882,726	+0.12(+0.15%)
Apr 04, 2014	82.88	83.02	82.87	82.97	1,355,663	+0.26(+0.32%)
Apr 03, 2014	82.72	82.78	82.67	82.71	1,463,626	+0.06(+0.07%)
Apr 02, 2014	82.64	82.75	82.62	82.65	2,012,917	-0.14(-0.17%)

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.