Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	90.31	90.77	88.89	89.55	3,424,903	+2.60(+2.99%)
Jun 27, 2014	85.92	87.02	85.91	86.96	1,729,503	+0.63(+0.73%)
Jun 26, 2014	87.25	87.26	86.04	86.33	1,120,378	-0.81(-0.92%)
Jun 25, 2014	86.69	87.72	86.69	87.13	1,442,518	+0.61(+0.71%)
Jun 24, 2014	86.76	87.57	86.30	86.52	1,232,912	-0.57(-0.66%)
Jun 23, 2014	87.31	87.39	86.81	87.09	703,862	-0.09(-0.10%)
Jun 20, 2014	86.86	87.56	86.63	87.18	1,768,187	+0.58(+0.66%)
Jun 19, 2014	86.68	86.96	86.50	86.60	989,576	-0.16(-0.18%)
Jun 18, 2014	86.19	86.93	85.77	86.76	1,317,038	+0.46(+0.53%)
Jun 17, 2014	86.30	86.99	86.10	86.30	851,428	-0.22(-0.25%)
Jun 16, 2014	86.83	87.04	86.00	86.52	1,010,111	-0.53(-0.61%)
Jun 13, 2014	86.86	87.25	86.60	87.05	591,471	+0.29(+0.34%)
Jun 12, 2014	87.52	87.66	86.66	86.75	1,506,552	-0.86(-0.98%)
Jun 11, 2014	87.15	87.75	87.06	87.62	895,653	-0.09(-0.10%)
Jun 10, 2014	87.10	87.74	86.62	87.70	976,296	+0.37(+0.42%)
Jun 06, 2014	87.04	87.70	86.94	87.33	1,025,190	+0.76(+0.88%)
Jun 05, 2014	86.75	86.84	85.70	86.57	1,157,130	-0.30(-0.35%)
Jun 04, 2014	85.92	87.25	85.26	86.87	1,846,205	+0.91(+1.06%)
Jun 03, 2014	85.83	86.21	85.63	85.96	976,362	-0.26(-0.30%)
Jun 02, 2014	86.00	86.53	85.64	86.22	722,114	+0.31(+0.36%)
May 30, 2014	85.63	86.46	85.29	85.92	1,264,882	+0.26(+0.30%)
May 29, 2014	85.41	85.66	84.39	85.66	1,224,403	+0.32(+0.37%)
May 28, 2014	84.59	85.62	84.36	85.34	1,704,821	+0.91(+1.08%)
May 27, 2014	85.02	85.11	84.30	84.43	1,593,029	-0.32(-0.37%)
May 23, 2014	83.64	84.74	84.74	84.74	1,420,166	+0.81(+0.96%)
May 22, 2014	83.96	84.39	83.66	83.93	433,087	-0.09(-0.11%)
May 21, 2014	83.53	84.33	83.41	84.02	1,391,904	+0.63(+0.76%)
May 20, 2014	83.64	84.05	83.32	83.39	1,807,406	-0.15(-0.18%)
May 19, 2014	83.50	84.58	83.25	83.54	1,157,264	+0.29(+0.35%)
May 16, 2014	83.03	83.35	82.23	83.25	1,726,288	+0.31(+0.38%)
May 15, 2014	83.65	83.72	82.25	82.94	1,095,530	-0.82(-0.98%)
May 14, 2014	84.20	84.55	83.67	83.76	1,016,289	-0.50(-0.59%)
May 13, 2014	84.93	85.02	84.19	84.26	1,116,595	-0.72(-0.84%)
May 12, 2014	84.30	85.08	83.83	84.98	807,913	+1.19(+1.42%)
May 09, 2014	83.63	83.88	83.02	83.79	1,179,153	+0.14(+0.17%)
May 08, 2014	84.22	84.75	83.09	83.64	1,408,928	-0.76(-0.90%)
May 07, 2014	83.38	84.47	82.82	84.41	1,906,943	+1.39(+1.67%)
May 06, 2014	82.70	83.45	81.97	83.02	1,428,439	-0.18(-0.21%)
May 05, 2014	82.76	83.33	82.22	83.20	1,045,460	+0.30(+0.36%)
May 02, 2014	81.72	83.06	81.62	82.89	1,784,990	+1.08(+1.32%)
May 01, 2014	82.03	82.48	81.65	81.82	928,955	-0.42(-0.51%)
Apr 30, 2014	81.67	82.39	81.65	82.23	1,315,585	+0.26(+0.32%)
Apr 29, 2014	81.69	82.16	81.20	81.97	1,162,429	+0.65(+0.80%)
Apr 28, 2014	82.30	82.64	80.72	81.32	1,864,609	-0.64(-0.78%)
Apr 25, 2014	82.34	82.52	81.44	81.96	1,682,390	-0.65(-0.79%)
Apr 24, 2014	83.51	83.64	82.51	82.61	1,809,216	-0.76(-0.91%)
Apr 23, 2014	83.52	84.14	83.21	83.37	1,815,483	-0.03(-0.03%)
Apr 22, 2014	83.61	84.09	83.36	83.40	2,086,188	-0.08(-0.09%)
Apr 21, 2014	84.14	84.70	83.41	83.47	2,970,228	-1.24(-1.46%)
Apr 17, 2014	84.94	84.71	84.71	84.71	8,448,579	+3.33(+4.09%)
Apr 16, 2014	80.69	81.51	80.05	81.39	2,394,980	+1.32(+1.64%)
Apr 15, 2014	80.12	80.34	78.65	80.07	2,207,840	-0.01(-0.02%)
Apr 14, 2014	80.34	80.57	79.48	80.08	1,535,330	+0.31(+0.39%)
Apr 11, 2014	80.44	81.02	79.69	79.77	1,616,915	-0.91(-1.13%)
Apr 10, 2014	83.23	83.32	80.65	80.68	2,173,645	-2.43(-2.93%)
Apr 09, 2014	81.84	83.23	81.42	83.11	1,685,955	+1.35(+1.66%)
Apr 08, 2014	81.92	82.45	80.82	81.76	2,188,088	-0.24(-0.30%)
Apr 07, 2014	83.78	83.98	81.67	82.00	2,739,506	-1.99(-2.37%)
Apr 04, 2014	85.14	85.62	83.54	83.99	3,339,117	+0.17(+0.20%)
Apr 03, 2014	83.77	84.96	83.31	83.83	1,441,648	+0.05(+0.06%)
Apr 02, 2014	83.32	84.09	83.01	83.78	1,716,734	+0.26(+0.32%)

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.