Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	81.68	82.00	81.68	81.82	1,072,608	+0.05(+0.07%)
Jun 27, 2014	81.39	81.83	81.36	81.77	1,546,545	+0.25(+0.31%)
Jun 26, 2014	81.55	81.61	80.98	81.52	1,387,901	-0.06(-0.08%)
Jun 25, 2014	80.90	81.68	80.90	81.58	1,623,560	+0.52(+0.64%)
Jun 24, 2014	81.42	81.82	80.97	81.06	1,603,412	-0.48(-0.58%)
Jun 23, 2014	81.57	81.59	81.36	81.54	962,887	+0.00(+0.00%)
Jun 20, 2014	81.64	81.64	81.40	81.54	1,481,340	+0.05(+0.07%)
Jun 19, 2014	81.46	81.62	81.18	81.48	1,180,614	+0.06(+0.08%)
Jun 18, 2014	80.94	81.46	80.67	81.42	1,300,643	+0.56(+0.69%)
Jun 17, 2014	80.62	80.98	80.52	80.86	1,823,184	+0.17(+0.21%)
Jun 16, 2014	80.47	80.83	80.35	80.69	1,180,627	+0.14(+0.18%)
Jun 13, 2014	80.45	80.66	80.17	80.55	1,161,402	+0.14(+0.18%)
Jun 12, 2014	80.99	81.03	80.21	80.40	1,092,095	-0.73(-0.90%)
Jun 11, 2014	81.07	81.19	80.90	81.13	1,438,556	-0.19(-0.23%)
Jun 10, 2014	81.32	81.37	81.06	81.32	1,136,537	-0.01(-0.01%)
Jun 06, 2014	81.05	81.29	81.05	81.33	1,231,645	+0.35(+0.43%)
Jun 05, 2014	80.58	81.06	80.20	80.98	1,953,468	+0.55(+0.68%)
Jun 04, 2014	80.05	80.48	79.90	80.43	1,570,257	+0.22(+0.28%)
Jun 03, 2014	80.11	80.31	80.01	80.20	1,048,642	-0.17(-0.21%)
Jun 02, 2014	80.36	80.40	79.89	80.38	1,612,027	+0.08(+0.10%)
May 30, 2014	80.05	80.32	79.95	80.29	1,660,611	+0.15(+0.19%)
May 29, 2014	79.76	80.16	79.72	80.14	1,532,583	+0.51(+0.64%)
May 28, 2014	79.73	79.89	79.52	79.63	1,045,350	-0.25(-0.32%)
May 27, 2014	79.52	79.88	79.50	79.88	1,287,157	+0.60(+0.76%)
May 23, 2014	78.83	79.28	79.28	79.28	1,090,056	+0.30(+0.38%)
May 22, 2014	78.67	79.02	78.50	78.98	916,558	+0.43(+0.55%)
May 21, 2014	78.05	78.60	78.05	78.55	1,780,974	+0.64(+0.82%)
May 20, 2014	78.41	78.41	77.68	77.91	2,779,506	-0.54(-0.69%)
May 19, 2014	77.95	78.49	77.82	78.45	1,213,105	+0.37(+0.47%)
May 16, 2014	77.77	78.10	77.41	78.08	1,548,864	+0.43(+0.56%)
May 15, 2014	78.11	78.20	77.18	77.65	1,563,714	-0.69(-0.88%)
May 14, 2014	78.56	78.77	78.22	78.34	1,600,404	-0.40(-0.51%)
May 13, 2014	78.87	79.07	78.69	78.75	921,527	+0.00(+0.00%)
May 12, 2014	78.18	78.78	78.14	78.75	1,124,758	+0.87(+1.12%)
May 09, 2014	77.41	77.87	77.15	77.87	1,413,749	+0.33(+0.43%)
May 08, 2014	77.51	78.30	77.29	77.54	1,366,809	-0.16(-0.21%)
May 07, 2014	77.70	77.76	76.82	77.70	1,668,407	+0.22(+0.28%)
May 06, 2014	78.02	78.13	77.47	77.49	1,317,700	-0.72(-0.92%)
May 05, 2014	77.57	78.28	77.33	78.21	1,705,645	+0.23(+0.30%)
May 02, 2014	77.95	78.29	77.79	77.97	1,935,054	-0.02(-0.02%)
May 01, 2014	77.83	78.31	77.72	77.99	2,099,566	+0.06(+0.08%)
Apr 30, 2014	77.38	77.93	77.26	77.93	1,543,382	+0.31(+0.39%)
Apr 29, 2014	77.48	77.75	77.18	77.62	1,036,576	+0.44(+0.57%)
Apr 28, 2014	77.25	77.69	76.32	77.18	1,902,877	+0.18(+0.23%)
Apr 25, 2014	77.53	77.58	76.83	77.00	2,057,761	-0.84(-1.08%)
Apr 24, 2014	78.15	78.29	77.35	77.84	1,252,451	+0.13(+0.16%)
Apr 23, 2014	78.00	78.05	77.67	77.71	1,657,492	-0.33(-0.43%)
Apr 22, 2014	77.78	78.27	77.73	78.05	1,425,601	+0.52(+0.67%)
Apr 21, 2014	77.22	77.57	77.03	77.52	915,989	+0.37(+0.48%)
Apr 17, 2014	76.97	77.15	77.15	77.15	1,375,655	+0.06(+0.08%)
Apr 16, 2014	76.65	77.10	76.39	77.09	2,687,395	+0.93(+1.22%)
Apr 15, 2014	75.87	76.35	74.91	76.16	2,867,612	+0.45(+0.59%)
Apr 14, 2014	75.81	76.02	75.10	75.71	2,354,971	+0.58(+0.78%)
Apr 11, 2014	75.55	76.01	75.07	75.13	4,029,286	-0.87(-1.15%)
Apr 10, 2014	77.84	77.87	75.83	76.00	1,926,010	-1.86(-2.39%)
Apr 09, 2014	77.01	77.88	76.85	77.86	2,233,497	+1.10(+1.43%)
Apr 08, 2014	76.34	76.89	76.04	76.77	2,158,947	+0.41(+0.54%)
Apr 07, 2014	76.97	77.24	76.07	76.35	2,438,916	-0.93(-1.20%)
Apr 04, 2014	78.92	79.05	77.10	77.28	2,866,121	-1.27(-1.62%)
Apr 03, 2014	79.10	79.10	78.28	78.55	2,539,837	-0.41(-0.51%)
Apr 02, 2014	78.83	79.03	78.72	78.95	1,517,087	+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.