Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2014	82.88	82.88	82.78	82.78	987,260	-0.13(-0.15%)
Mar 31, 2014	82.85	82.97	82.78	82.91	1,889,957	+0.01(+0.01%)
Mar 28, 2014	83.06	83.06	82.86	82.90	1,126,562	-0.12(-0.15%)
Mar 27, 2014	82.88	83.04	82.87	83.03	1,690,968	+0.06(+0.07%)
Mar 26, 2014	82.79	82.97	82.77	82.97	773,011	+0.26(+0.32%)
Mar 25, 2014	82.74	82.85	82.70	82.70	1,793,016	-0.08(-0.10%)
Mar 24, 2014	82.66	82.80	82.60	82.79	927,723	+0.12(+0.15%)
Mar 21, 2014	82.61	82.71	82.57	82.67	984,676	+0.12(+0.14%)
Mar 20, 2014	82.56	82.62	82.51	82.55	1,432,411	-0.06(-0.07%)
Mar 19, 2014	82.97	82.97	82.53	82.61	913,641	-0.37(-0.44%)
Mar 18, 2014	82.89	82.98	82.87	82.98	740,250	+0.10(+0.12%)
Mar 17, 2014	82.91	82.97	82.85	82.88	768,947	-0.05(-0.06%)
Mar 14, 2014	83.08	83.11	82.93	82.93	965,464	-0.04(-0.05%)
Mar 13, 2014	82.65	83.03	82.63	82.97	860,101	+0.22(+0.26%)
Mar 12, 2014	82.73	82.77	82.67	82.75	1,227,627	+0.18(+0.22%)
Mar 11, 2014	82.62	82.64	82.55	82.57	2,681,993	-0.01(-0.01%)
Mar 10, 2014	82.60	82.64	82.57	82.57	1,142,264	+0.00(+0.00%)
Mar 07, 2014	82.57	82.64	82.53	82.57	913,210	-0.23(-0.28%)
Mar 06, 2014	82.80	82.85	82.74	82.80	897,005	-0.18(-0.22%)
Mar 05, 2014	82.85	83.00	82.83	82.99	3,712,334	+0.05(+0.06%)
Mar 04, 2014	83.17	83.17	82.92	82.94	1,241,202	-0.31(-0.37%)

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.