Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	78.42	78.82	78.25	78.78	4,270,544	-0.05(-0.06%)
Jun 27, 2013	78.50	78.88	78.50	78.83	2,228,448	+0.71(+0.91%)
Jun 26, 2013	78.16	78.33	77.99	78.12	2,899,537	+0.59(+0.76%)
Jun 25, 2013	77.77	77.96	77.40	77.53	5,270,135	+0.26(+0.33%)
Jun 24, 2013	77.24	77.71	77.02	77.28	8,747,401	-0.51(-0.65%)
Jun 21, 2013	78.51	78.66	77.78	77.78	5,925,558	-0.64(-0.82%)
Jun 20, 2013	78.93	78.95	78.18	78.42	9,592,748	-1.10(-1.38%)
Jun 19, 2013	80.76	80.80	79.49	79.52	4,072,462	-1.14(-1.42%)
Jun 18, 2013	80.60	80.80	80.52	80.67	2,522,256	-0.16(-0.20%)
Jun 17, 2013	81.04	81.18	80.79	80.83	2,695,659	-0.12(-0.15%)
Jun 14, 2013	81.05	81.21	80.92	80.94	1,852,265	-0.06(-0.07%)
Jun 13, 2013	80.30	81.04	80.26	81.00	3,569,530	+0.86(+1.07%)
Jun 12, 2013	80.27	80.48	80.06	80.14	5,004,346	-0.28(-0.34%)
Jun 11, 2013	80.06	80.44	79.88	80.42	5,746,856	-0.15(-0.19%)
Jun 10, 2013	80.56	80.74	80.46	80.57	4,199,499	-0.25(-0.31%)
Jun 07, 2013	81.03	81.24	80.68	80.82	4,558,320	-0.32(-0.39%)
Jun 06, 2013	80.80	81.42	80.70	81.14	3,606,497	+0.35(+0.43%)
Jun 05, 2013	80.97	81.10	80.74	80.79	6,600,177	-0.12(-0.15%)
Jun 04, 2013	81.07	81.28	80.90	80.91	5,375,841	-0.32(-0.39%)
Jun 03, 2013	81.28	81.62	81.05	81.23	15,672,391	-0.21(-0.26%)
May 31, 2013	81.77	81.86	81.19	81.44	6,218,632	-0.41(-0.50%)
May 30, 2013	81.77	81.96	81.72	81.85	2,545,237	+0.10(+0.13%)
May 29, 2013	81.83	81.95	81.65	81.75	5,171,844	-0.03(-0.04%)
May 28, 2013	82.46	82.58	81.77	81.78	2,436,277	-0.79(-0.96%)
May 24, 2013	82.68	82.80	82.55	82.58	1,578,566	-0.06(-0.07%)
May 23, 2013	82.74	82.80	82.44	82.63	3,716,675	+0.08(+0.10%)
May 22, 2013	83.22	83.34	82.54	82.55	4,176,600	-0.66(-0.79%)
May 21, 2013	82.87	83.21	82.74	83.20	2,905,221	+0.31(+0.38%)
May 20, 2013	83.09	83.14	82.84	82.89	3,034,476	-0.10(-0.12%)
May 17, 2013	83.27	83.31	82.96	82.99	1,316,047	-0.36(-0.43%)
May 16, 2013	83.12	83.45	83.12	83.35	4,220,205	+0.38(+0.46%)
May 15, 2013	83.02	83.03	82.70	82.97	3,012,071	+0.07(+0.08%)
May 13, 2013	82.95	83.04	82.86	82.90	3,615,205	-0.21(-0.26%)
May 10, 2013	83.52	83.52	82.96	83.11	4,063,580	-0.44(-0.52%)
May 09, 2013	83.72	83.90	83.55	83.55	1,194,861	-0.18(-0.21%)
May 08, 2013	83.63	83.81	83.59	83.73	3,442,451	+0.08(+0.09%)
May 07, 2013	83.65	83.80	83.61	83.65	5,623,331	-0.06(-0.08%)
May 06, 2013	83.83	83.89	83.67	83.72	2,661,465	-0.01(-0.02%)
May 03, 2013	84.23	84.52	83.72	83.73	4,170,665	-0.79(-0.94%)
May 02, 2013	84.37	84.59	84.37	84.52	2,603,097	+0.00(+0.00%)
May 01, 2013	84.28	84.58	84.28	84.52	5,879,998	+0.37(+0.45%)
Apr 30, 2013	84.28	84.45	84.13	84.15	3,406,963	-0.14(-0.17%)
Apr 29, 2013	84.43	84.44	84.27	84.29	1,270,847	+0.01(+0.01%)
Apr 26, 2013	84.16	84.30	83.98	84.29	1,878,656	+0.30(+0.36%)
Apr 25, 2013	84.00	84.07	83.94	83.98	1,548,657	-0.05(-0.06%)
Apr 24, 2013	83.96	84.09	83.93	84.03	1,983,721	+0.03(+0.04%)
Apr 23, 2013	84.00	84.07	83.93	84.00	2,408,745	+0.11(+0.13%)
Apr 22, 2013	83.89	83.93	83.83	83.89	1,845,139	+0.03(+0.03%)
Apr 19, 2013	83.80	83.90	83.69	83.86	1,274,124	+0.12(+0.15%)
Apr 18, 2013	83.68	83.83	83.68	83.74	2,404,404	+0.08(+0.09%)
Apr 17, 2013	83.59	83.80	83.59	83.66	1,992,963	+0.12(+0.14%)
Apr 16, 2013	83.54	83.63	83.53	83.54	2,365,301	-0.15(-0.18%)
Apr 15, 2013	83.65	83.74	83.59	83.69	1,486,946	+0.03(+0.03%)
Apr 12, 2013	83.51	83.72	83.41	83.67	1,972,126	+0.41(+0.50%)
Apr 11, 2013	83.29	83.36	83.21	83.25	2,172,471	+0.06(+0.07%)
Apr 10, 2013	83.23	83.34	83.14	83.20	3,166,213	-0.22(-0.26%)
Apr 09, 2013	83.38	83.49	83.36	83.42	4,581,836	+0.08(+0.10%)
Apr 08, 2013	83.36	83.40	83.29	83.34	3,304,402	+0.08(+0.09%)
Apr 05, 2013	83.26	83.41	83.19	83.26	4,743,641	+0.25(+0.31%)
Apr 04, 2013	82.65	83.02	82.65	83.01	3,861,870	+0.44(+0.53%)
Apr 03, 2013	82.35	82.56	82.33	82.56	2,062,277	+0.33(+0.40%)
Apr 02, 2013	82.29	82.32	82.19	82.23	1,914,508	-0.01(-0.01%)

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.