Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	81.64	82.52	80.96	82.49	1,163,042	+0.95(+1.16%)
Jun 27, 2014	81.65	81.98	80.94	81.54	1,239,904	-0.65(-0.78%)
Jun 26, 2014	83.05	83.05	81.36	82.19	1,397,190	+0.58(+0.71%)
Jun 25, 2014	81.28	82.39	80.96	81.61	1,416,227	+0.33(+0.41%)
Jun 24, 2014	83.51	83.51	81.03	81.28	2,230,953	-2.23(-2.67%)
Jun 23, 2014	83.15	84.04	82.88	83.50	984,959	+0.06(+0.07%)
Jun 20, 2014	83.91	84.27	82.88	83.45	2,381,341	-0.32(-0.38%)
Jun 19, 2014	83.42	84.23	82.98	83.77	997,128	+0.43(+0.51%)
Jun 18, 2014	83.30	83.72	82.67	83.34	1,115,074	+0.05(+0.06%)
Jun 17, 2014	83.80	83.95	82.39	83.30	1,386,017	-0.49(-0.59%)
Jun 16, 2014	83.86	84.46	83.31	83.79	2,032,351	+0.12(+0.15%)
Jun 13, 2014	83.49	84.05	82.68	83.67	2,324,908	+0.44(+0.52%)
Jun 12, 2014	82.10	83.35	81.87	83.23	5,607,413	-1.55(-1.82%)
Jun 11, 2014	84.60	85.49	84.14	84.78	1,105,201	-0.09(-0.11%)
Jun 10, 2014	87.34	87.34	84.47	84.87	2,153,906	-3.66(-4.13%)
Jun 06, 2014	89.14	89.14	87.76	88.53	722,081	-0.32(-0.36%)
Jun 05, 2014	88.61	89.16	87.62	88.85	814,319	+0.64(+0.72%)
Jun 04, 2014	88.37	88.70	87.66	88.22	920,927	-0.25(-0.28%)
Jun 03, 2014	87.83	89.03	87.49	88.46	1,026,876	+0.56(+0.64%)
Jun 02, 2014	88.14	88.52	87.38	87.91	908,365	-0.24(-0.27%)
May 30, 2014	86.73	88.35	85.91	88.14	1,864,274	+0.97(+1.11%)
May 29, 2014	85.87	87.37	84.52	87.17	1,352,216	+1.53(+1.78%)
May 28, 2014	86.43	86.43	84.68	85.65	970,708	-0.57(-0.66%)
May 27, 2014	84.35	86.36	83.69	86.22	1,161,669	+2.12(+2.53%)
May 23, 2014	84.49	84.09	84.09	84.09	856,714	-0.55(-0.66%)
May 22, 2014	86.32	86.33	84.59	84.65	533,822	-1.34(-1.56%)
May 21, 2014	84.01	86.38	83.67	85.99	1,093,858	+1.99(+2.37%)
May 20, 2014	84.38	84.63	83.79	84.00	818,754	-0.64(-0.76%)
May 19, 2014	84.03	84.82	83.43	84.64	586,140	+0.72(+0.86%)
May 16, 2014	84.76	84.76	83.32	83.92	1,128,364	-0.94(-1.11%)
May 15, 2014	85.52	85.70	83.52	84.86	2,151,261	+0.39(+0.46%)
May 14, 2014	84.50	84.89	84.08	84.47	845,020	-0.14(-0.17%)
May 13, 2014	84.45	84.88	84.30	84.61	710,270	+0.30(+0.36%)
May 12, 2014	84.04	84.68	83.66	84.31	709,949	+0.50(+0.60%)
May 09, 2014	83.31	83.94	82.77	83.81	899,977	+0.31(+0.37%)
May 08, 2014	85.16	85.95	83.42	83.50	1,192,321	-2.11(-2.47%)
May 07, 2014	86.23	86.76	84.97	85.61	1,229,180	-0.02(-0.02%)
May 06, 2014	86.22	87.21	85.42	85.63	1,038,937	-0.29(-0.34%)
May 05, 2014	84.91	86.07	84.42	85.92	1,110,790	+0.61(+0.71%)
May 02, 2014	84.77	86.23	84.15	85.32	1,066,505	+0.70(+0.83%)
May 01, 2014	85.47	86.24	83.68	84.61	1,804,865	-1.16(-1.35%)
Apr 30, 2014	85.57	86.76	84.04	85.77	2,253,326	+0.02(+0.02%)
Apr 29, 2014	84.28	86.29	81.83	85.75	4,601,470	-1.00(-1.15%)
Apr 28, 2014	88.31	89.19	85.70	86.75	2,919,318	-0.24(-0.27%)
Apr 25, 2014	88.27	88.32	86.62	86.99	1,377,425	-1.74(-1.96%)
Apr 24, 2014	88.98	90.47	88.53	88.72	1,859,805	+0.50(+0.57%)
Apr 23, 2014	88.16	89.19	87.98	88.22	1,405,279	+0.35(+0.40%)
Apr 22, 2014	87.76	88.63	87.38	87.87	1,141,269	-0.78(-0.88%)
Apr 21, 2014	88.00	88.79	87.20	88.64	1,312,510	+0.54(+0.61%)
Apr 17, 2014	85.87	88.10	88.10	88.10	1,384,620	+2.07(+2.40%)
Apr 16, 2014	85.57	86.28	84.66	86.04	1,652,634	+1.32(+1.56%)
Apr 15, 2014	83.45	84.93	82.73	84.72	1,348,133	+1.35(+1.62%)
Apr 14, 2014	83.43	84.16	82.25	83.37	1,121,817	+0.00(+0.00%)
Apr 11, 2014	83.33	84.45	82.98	83.37	1,373,124	-0.20(-0.24%)
Apr 10, 2014	83.50	84.59	82.50	83.57	2,013,796	-0.17(-0.20%)
Apr 09, 2014	83.92	84.30	82.59	83.74	1,239,758	-0.31(-0.37%)
Apr 08, 2014	81.05	84.24	81.05	84.06	2,285,489	+3.05(+3.77%)
Apr 07, 2014	82.17	83.19	80.75	81.00	1,219,401	-1.05(-1.28%)
Apr 04, 2014	83.62	83.79	81.86	82.05	1,884,858	-1.22(-1.47%)
Apr 03, 2014	81.95	83.84	81.85	83.28	2,249,390	+1.86(+2.28%)
Apr 02, 2014	79.82	81.81	79.33	81.42	1,755,003	+1.73(+2.17%)

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.