Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	80.79	81.11	80.73	81.00	3,539,167	+0.01(+0.01%)
Jun 27, 2013	80.83	80.99	80.77	80.99	1,765,159	+0.34(+0.42%)
Jun 26, 2013	80.63	80.75	80.50	80.65	1,317,984	+0.34(+0.42%)
Jun 25, 2013	80.44	80.54	80.25	80.31	2,233,310	+0.09(+0.11%)
Jun 24, 2013	80.09	80.54	80.00	80.22	3,005,677	-0.32(-0.40%)
Jun 21, 2013	80.93	81.08	80.49	80.55	2,619,880	-0.45(-0.56%)
Jun 20, 2013	81.09	81.24	80.93	81.00	4,046,269	-0.54(-0.67%)
Jun 19, 2013	82.22	82.22	81.45	81.54	1,291,422	-0.55(-0.67%)
Jun 18, 2013	82.07	82.15	81.99	82.10	1,412,837	-0.03(-0.04%)
Jun 17, 2013	82.24	82.31	82.11	82.13	2,242,935	-0.06(-0.07%)
Jun 14, 2013	82.22	82.35	82.19	82.19	1,614,453	+0.02(+0.03%)
Jun 13, 2013	81.78	82.16	81.78	82.16	1,322,163	+0.40(+0.49%)
Jun 12, 2013	81.85	81.98	81.75	81.76	1,944,884	-0.14(-0.17%)
Jun 11, 2013	81.74	81.94	81.60	81.90	1,480,672	+0.01(+0.01%)
Jun 10, 2013	81.86	81.98	81.85	81.89	1,552,930	-0.17(-0.20%)
Jun 07, 2013	82.10	82.29	82.01	82.06	1,770,038	-0.26(-0.31%)
Jun 06, 2013	82.10	82.42	82.06	82.32	1,512,137	+0.21(+0.26%)
Jun 05, 2013	82.24	82.28	82.10	82.10	1,536,062	-0.05(-0.06%)
Jun 04, 2013	82.22	82.27	82.11	82.15	1,297,627	-0.18(-0.22%)
Jun 03, 2013	82.19	82.41	82.15	82.33	2,793,168	+0.04(+0.05%)
May 31, 2013	82.51	82.56	82.12	82.29	2,143,754	-0.16(-0.19%)
May 30, 2013	82.48	82.57	82.42	82.45	1,725,017	-0.02(-0.03%)
May 29, 2013	82.40	82.49	82.34	82.47	1,815,690	+0.11(+0.14%)
May 28, 2013	82.79	82.79	82.33	82.36	1,435,675	-0.51(-0.62%)
May 24, 2013	82.92	83.00	82.83	82.87	848,644	+0.00(+0.00%)
May 23, 2013	82.98	83.00	82.81	82.87	1,467,996	-0.03(-0.04%)
May 22, 2013	83.23	83.32	82.83	82.90	1,504,137	-0.28(-0.34%)
May 21, 2013	83.06	83.20	83.02	83.18	1,315,649	+0.07(+0.08%)
May 20, 2013	83.20	83.25	83.04	83.11	2,267,422	-0.08(-0.10%)
May 17, 2013	83.34	83.34	83.15	83.19	824,417	-0.20(-0.24%)
May 16, 2013	83.23	83.40	83.23	83.40	2,606,370	+0.23(+0.27%)
May 15, 2013	83.16	83.20	83.04	83.17	1,228,791	-0.08(-0.09%)
May 13, 2013	83.22	83.25	83.18	83.25	746,998	-0.08(-0.09%)
May 10, 2013	83.48	83.52	83.22	83.32	560,922	-0.17(-0.20%)
May 09, 2013	83.60	83.68	83.49	83.49	713,091	-0.11(-0.14%)
May 08, 2013	83.59	83.64	83.53	83.60	1,369,063	+0.08(+0.09%)
May 07, 2013	83.56	83.60	83.53	83.53	1,235,191	-0.05(-0.05%)
May 06, 2013	83.67	83.71	83.57	83.57	909,883	-0.14(-0.16%)
May 03, 2013	83.87	84.02	83.67	83.71	769,032	-0.31(-0.37%)
May 02, 2013	83.99	84.08	83.99	84.02	1,160,813	+0.01(+0.01%)
May 01, 2013	84.08	84.09	83.99	84.01	2,308,728	+0.04(+0.05%)
Apr 30, 2013	84.01	84.07	83.92	83.97	2,461,487	-0.02(-0.02%)
Apr 29, 2013	83.93	83.99	83.92	83.98	1,154,760	+0.05(+0.06%)
Apr 26, 2013	83.84	83.96	83.76	83.93	901,181	+0.17(+0.21%)
Apr 25, 2013	83.77	83.79	83.72	83.76	1,127,291	-0.04(-0.04%)
Apr 24, 2013	83.77	83.85	83.76	83.80	988,113	-0.02(-0.02%)
Apr 23, 2013	83.90	83.95	83.78	83.81	993,446	-0.04(-0.04%)
Apr 22, 2013	83.77	83.85	83.75	83.85	1,479,466	+0.11(+0.13%)
Apr 19, 2013	83.75	83.77	83.71	83.74	496,164	+0.01(+0.01%)
Apr 18, 2013	83.78	83.83	83.72	83.74	1,532,592	-0.02(-0.02%)
Apr 17, 2013	83.71	83.89	83.71	83.75	1,432,489	+0.00(+0.00%)
Apr 16, 2013	83.73	83.77	83.68	83.75	787,637	+0.00(+0.00%)
Apr 15, 2013	83.68	83.78	83.66	83.75	2,021,232	+0.04(+0.05%)
Apr 12, 2013	83.58	83.72	83.54	83.71	1,160,456	+0.27(+0.32%)
Apr 11, 2013	83.44	83.50	83.43	83.44	1,377,914	+0.02(+0.02%)
Apr 10, 2013	83.49	83.50	83.39	83.43	1,702,350	-0.17(-0.21%)
Apr 09, 2013	83.64	83.66	83.53	83.60	1,708,926	+0.03(+0.04%)
Apr 08, 2013	83.70	83.74	83.57	83.57	1,364,157	-0.14(-0.17%)
Apr 05, 2013	83.69	83.76	83.65	83.71	1,346,637	+0.24(+0.29%)
Apr 04, 2013	83.35	83.47	83.34	83.47	1,678,734	+0.23(+0.28%)
Apr 03, 2013	83.22	83.33	83.18	83.24	1,674,044	+0.09(+0.11%)
Apr 02, 2013	83.19	83.20	83.12	83.15	1,162,593	-0.09(-0.11%)

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.