Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	81.38	82.39	80.93	81.66	246,111	-0.17(-0.21%)
Jun 27, 2014	82.79	84.28	81.61	81.83	351,354	-1.24(-1.49%)
Jun 26, 2014	81.77	83.39	81.13	83.07	283,591	+0.97(+1.18%)
Jun 25, 2014	78.71	83.54	78.65	82.10	1,430,272	+4.47(+5.76%)
Jun 24, 2014	79.19	80.35	77.40	77.63	287,881	-2.74(-3.41%)
Jun 23, 2014	80.87	81.25	79.76	80.37	87,728	-0.22(-0.27%)
Jun 20, 2014	81.20	81.69	80.41	80.59	205,793	-0.54(-0.67%)
Jun 19, 2014	81.92	82.02	80.72	81.13	76,510	-0.71(-0.87%)
Jun 18, 2014	81.13	82.01	80.58	81.84	147,331	+0.39(+0.48%)
Jun 17, 2014	80.74	81.75	80.08	81.45	171,950	+0.45(+0.56%)
Jun 16, 2014	80.56	81.64	80.30	81.00	111,479	+0.58(+0.72%)
Jun 13, 2014	80.69	80.98	79.31	80.42	133,620	-0.03(-0.04%)
Jun 12, 2014	80.92	80.95	79.99	80.45	130,210	-0.90(-1.11%)
Jun 11, 2014	82.49	83.12	81.16	81.35	175,128	-1.48(-1.79%)
Jun 10, 2014	82.50	83.51	82.07	82.83	369,991	+0.16(+0.19%)
Jun 06, 2014	83.36	83.70	81.64	82.67	234,445	-0.50(-0.60%)
Jun 05, 2014	82.70	83.75	80.80	83.17	264,087	+0.41(+0.50%)
Jun 04, 2014	83.00	83.00	81.28	82.76	296,782	+0.22(+0.27%)
Jun 03, 2014	79.08	83.31	76.71	82.54	936,377	+6.62(+8.72%)
Jun 02, 2014	73.45	76.28	73.02	75.92	471,772	+2.60(+3.55%)
May 30, 2014	72.73	73.61	72.55	73.32	139,393	+0.59(+0.81%)
May 29, 2014	72.28	73.11	71.43	72.73	121,432	+0.85(+1.18%)
May 28, 2014	72.75	72.75	70.95	71.88	180,536	-1.27(-1.74%)
May 27, 2014	73.10	73.73	72.12	73.15	111,414	+0.75(+1.04%)
May 23, 2014	72.33	72.40	72.40	72.40	254,000	-0.17(-0.23%)
May 22, 2014	72.38	73.07	71.24	72.57	95,025	+0.19(+0.26%)
May 21, 2014	71.78	74.59	71.09	72.38	151,043	+1.19(+1.67%)
May 20, 2014	72.80	73.02	70.75	71.19	199,919	-2.02(-2.76%)
May 19, 2014	72.32	73.43	72.28	73.21	94,823	+0.61(+0.84%)
May 16, 2014	70.42	72.65	70.21	72.60	121,591	+2.22(+3.15%)
May 15, 2014	71.24	71.27	69.47	70.38	131,770	-1.36(-1.90%)
May 14, 2014	72.88	73.44	71.54	71.74	137,892	-1.40(-1.91%)
May 13, 2014	73.63	74.68	72.14	73.14	208,857	-0.49(-0.67%)
May 12, 2014	70.96	73.95	70.13	73.63	166,254	+3.06(+4.34%)
May 09, 2014	69.20	71.11	68.81	70.57	165,464	+0.91(+1.31%)
May 08, 2014	70.61	72.47	69.25	69.66	112,996	-1.07(-1.51%)
May 07, 2014	70.82	70.82	68.45	70.73	110,988	-0.06(-0.08%)
May 06, 2014	73.40	74.15	70.66	70.79	228,327	-2.76(-3.75%)
May 05, 2014	71.93	73.95	71.37	73.55	141,634	+1.09(+1.50%)
May 02, 2014	72.50	74.51	72.11	72.46	155,172	-0.04(-0.06%)
May 01, 2014	71.81	73.30	70.66	72.50	172,022	+0.73(+1.02%)
Apr 30, 2014	72.34	72.34	70.96	71.77	211,108	-0.82(-1.13%)
Apr 29, 2014	73.94	74.51	72.45	72.59	107,088	-1.08(-1.47%)
Apr 28, 2014	73.06	74.30	71.39	73.67	206,774	+1.01(+1.39%)
Apr 25, 2014	72.47	73.33	71.67	72.66	166,499	-0.03(-0.04%)
Apr 24, 2014	72.93	74.34	71.15	72.69	127,483	+0.08(+0.11%)
Apr 23, 2014	73.48	73.53	72.50	72.61	164,243	-0.35(-0.48%)
Apr 22, 2014	73.09	73.73	72.50	72.96	104,078	+0.07(+0.10%)
Apr 21, 2014	72.85	73.35	71.91	72.89	99,319	+0.10(+0.14%)
Apr 17, 2014	74.53	72.79	72.79	72.79	452,200	-1.86(-2.49%)
Apr 16, 2014	72.96	74.88	72.10	74.65	160,703	+2.65(+3.68%)
Apr 15, 2014	72.24	72.78	70.85	72.00	272,738	-0.09(-0.12%)
Apr 14, 2014	72.77	73.30	71.48	72.09	116,500	+0.10(+0.14%)
Apr 11, 2014	71.79	72.99	71.32	71.99	206,932	-0.54(-0.74%)
Apr 10, 2014	74.98	75.49	72.27	72.53	305,349	-2.30(-3.07%)
Apr 09, 2014	72.69	74.91	72.00	74.83	189,844	+2.57(+3.56%)
Apr 08, 2014	71.57	72.72	70.75	72.26	279,272	+0.99(+1.39%)
Apr 07, 2014	72.61	72.93	70.13	71.27	274,373	-1.47(-2.02%)
Apr 04, 2014	74.01	74.90	72.05	72.74	226,761	-0.52(-0.71%)
Apr 03, 2014	74.90	74.90	72.63	73.26	194,136	-1.69(-2.25%)
Apr 02, 2014	74.87	75.69	73.60	74.95	197,980	+0.14(+0.19%)

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.