Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	83.82	84.30	83.79	84.12	983,355	+0.25(+0.30%)
Jun 27, 2014	83.78	84.22	83.58	83.87	1,413,084	-0.01(-0.01%)
Jun 26, 2014	84.59	84.59	83.74	83.87	993,049	-0.66(-0.78%)
Jun 25, 2014	84.52	84.77	84.24	84.53	1,138,877	-0.20(-0.24%)
Jun 24, 2014	84.92	85.55	84.66	84.73	876,993	-0.46(-0.54%)
Jun 23, 2014	85.33	85.54	84.94	85.20	746,104	+0.00(+0.00%)
Jun 20, 2014	85.97	88.10	85.11	85.20	1,604,702	-0.24(-0.28%)
Jun 19, 2014	85.00	85.64	84.84	85.43	1,159,910	+0.41(+0.49%)
Jun 18, 2014	84.73	85.13	84.26	85.02	986,167	+0.29(+0.34%)
Jun 17, 2014	83.61	84.81	83.53	84.73	950,472	+0.67(+0.79%)
Jun 16, 2014	84.41	84.42	83.78	84.06	1,118,749	-0.22(-0.26%)
Jun 13, 2014	84.24	84.47	84.07	84.28	930,375	+0.12(+0.14%)
Jun 12, 2014	84.59	84.90	84.09	84.16	918,423	-0.37(-0.43%)
Jun 11, 2014	84.75	85.00	84.33	84.52	1,078,227	-0.63(-0.74%)
Jun 10, 2014	84.81	85.24	84.81	85.16	816,304	+0.05(+0.06%)
Jun 06, 2014	84.83	85.18	84.79	85.11	1,245,825	+0.33(+0.39%)
Jun 05, 2014	84.75	84.80	84.22	84.77	1,332,035	+0.28(+0.34%)
Jun 04, 2014	83.46	84.60	83.35	84.49	1,250,167	+1.06(+1.27%)
Jun 03, 2014	83.89	84.00	83.27	83.43	1,097,996	-0.56(-0.67%)
Jun 02, 2014	84.21	84.40	83.91	83.99	888,192	-0.14(-0.16%)
May 30, 2014	84.03	84.20	83.74	84.12	1,476,974	+0.13(+0.15%)
May 29, 2014	83.78	84.16	83.38	84.00	1,054,204	+0.39(+0.47%)
May 28, 2014	83.81	83.95	83.20	83.61	1,189,699	-0.23(-0.27%)
May 27, 2014	83.87	84.05	83.62	83.83	996,558	+0.36(+0.43%)
May 23, 2014	83.72	83.48	83.48	83.48	925,223	-0.08(-0.10%)
May 22, 2014	83.73	83.91	83.49	83.56	501,636	-0.06(-0.08%)
May 21, 2014	83.62	83.90	83.33	83.62	935,001	+0.34(+0.41%)
May 20, 2014	83.44	83.55	82.92	83.28	878,589	-0.16(-0.19%)
May 19, 2014	82.86	83.57	82.80	83.44	872,888	+0.33(+0.40%)
May 16, 2014	82.88	83.18	82.51	83.11	980,162	+0.14(+0.17%)
May 15, 2014	83.01	83.27	82.56	82.97	1,336,255	-0.33(-0.40%)
May 14, 2014	83.75	83.95	83.06	83.31	1,290,897	-0.61(-0.72%)
May 13, 2014	83.57	83.95	83.29	83.91	806,345	+0.39(+0.47%)
May 12, 2014	83.60	83.74	83.33	83.52	1,012,562	+0.25(+0.30%)
May 09, 2014	82.72	83.34	82.62	83.27	1,386,234	+0.44(+0.53%)
May 08, 2014	83.48	83.79	82.79	82.84	1,735,119	-0.85(-1.02%)
May 07, 2014	82.96	83.87	82.62	83.69	2,009,996	+1.05(+1.27%)
May 06, 2014	82.73	83.05	82.49	82.64	1,533,080	-0.26(-0.31%)
May 05, 2014	82.70	83.05	82.06	82.90	938,093	+0.11(+0.14%)
May 02, 2014	82.55	83.38	82.54	82.79	1,298,100	+0.04(+0.05%)
May 01, 2014	82.88	83.35	82.57	82.75	1,890,006	-0.25(-0.30%)
Apr 30, 2014	83.27	83.27	81.81	83.00	1,896,829	-0.22(-0.26%)
Apr 29, 2014	82.71	83.30	82.32	83.22	1,408,966	+0.93(+1.13%)
Apr 28, 2014	82.81	83.21	82.00	82.28	1,894,196	-0.12(-0.15%)
Apr 25, 2014	82.84	82.92	82.21	82.41	1,705,130	-0.43(-0.52%)
Apr 24, 2014	82.59	82.86	82.26	82.84	1,650,443	+0.52(+0.63%)
Apr 23, 2014	81.96	82.66	81.81	82.32	1,344,024	+0.36(+0.44%)
Apr 22, 2014	81.86	82.21	81.63	81.96	1,495,520	+0.19(+0.23%)
Apr 21, 2014	81.93	82.09	81.57	81.77	1,191,463	-0.11(-0.13%)
Apr 17, 2014	82.14	81.88	81.88	81.88	1,243,411	-0.35(-0.42%)
Apr 16, 2014	81.92	82.23	81.49	82.23	1,346,368	+1.02(+1.26%)
Apr 15, 2014	80.71	81.20	80.34	81.20	2,065,613	+0.49(+0.60%)
Apr 14, 2014	80.98	81.36	80.16	80.72	1,401,042	+0.16(+0.20%)
Apr 11, 2014	80.29	81.10	79.76	80.56	2,622,489	+0.58(+0.73%)
Apr 10, 2014	80.47	80.89	79.97	79.97	1,928,125	-0.43(-0.53%)
Apr 09, 2014	79.57	80.43	79.17	80.40	1,177,385	+1.08(+1.36%)
Apr 08, 2014	79.19	79.53	79.13	79.32	1,298,047	+0.15(+0.18%)
Apr 07, 2014	79.85	80.08	79.14	79.18	1,136,620	-0.63(-0.79%)
Apr 04, 2014	80.56	80.81	79.78	79.81	1,505,796	-0.48(-0.60%)
Apr 03, 2014	80.34	80.69	80.05	80.29	1,749,915	+0.13(+0.16%)
Apr 02, 2014	80.30	80.57	79.95	80.16	2,089,498	-0.21(-0.26%)

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.