Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	84.44	85.56	84.42	85.19	1,562,254	+0.57(+0.67%)
Jun 27, 2014	83.10	84.64	82.67	84.62	1,871,123	+1.11(+1.33%)
Jun 26, 2014	84.15	84.16	82.96	83.51	799,226	-0.67(-0.80%)
Jun 25, 2014	84.98	85.86	84.11	84.18	1,210,497	-0.84(-0.99%)
Jun 24, 2014	85.23	85.56	84.52	85.02	552,145	-0.27(-0.32%)
Jun 23, 2014	85.31	85.43	84.52	85.30	1,323,392	+0.26(+0.30%)
Jun 20, 2014	84.05	85.08	83.60	85.04	2,083,498	+1.09(+1.30%)
Jun 19, 2014	83.78	84.02	83.24	83.95	1,962,487	+0.48(+0.58%)
Jun 18, 2014	83.29	83.76	82.86	83.47	857,088	+0.28(+0.34%)
Jun 17, 2014	84.04	84.16	82.96	83.19	1,042,181	-0.67(-0.80%)
Jun 16, 2014	84.50	84.57	83.71	83.86	597,287	-0.81(-0.95%)
Jun 13, 2014	84.58	84.81	84.15	84.67	456,892	-0.02(-0.02%)
Jun 12, 2014	84.57	85.63	84.03	84.68	686,570	-0.22(-0.25%)
Jun 11, 2014	85.18	85.18	84.26	84.90	580,286	-0.57(-0.66%)
Jun 10, 2014	85.65	86.08	85.39	85.46	591,208	-0.59(-0.69%)
Jun 06, 2014	87.19	87.34	85.96	86.06	956,871	-1.02(-1.18%)
Jun 05, 2014	86.70	87.67	86.17	87.08	1,001,181	+0.26(+0.30%)
Jun 04, 2014	85.12	86.92	85.12	86.82	1,261,040	+1.51(+1.77%)
Jun 03, 2014	84.83	85.66	84.77	85.31	1,007,476	+0.37(+0.44%)
Jun 02, 2014	85.46	85.48	84.78	84.93	616,406	-0.41(-0.48%)
May 30, 2014	85.43	85.43	84.87	85.34	838,561	-0.27(-0.31%)
May 29, 2014	84.00	85.61	83.66	85.61	1,048,761	+1.90(+2.27%)
May 28, 2014	84.03	84.03	83.08	83.71	579,749	-0.22(-0.27%)
May 27, 2014	83.86	84.18	83.56	83.93	593,799	+0.12(+0.14%)
May 23, 2014	83.56	83.82	83.82	83.82	554,369	+0.12(+0.14%)
May 22, 2014	83.41	83.83	83.13	83.70	378,268	+0.27(+0.32%)
May 21, 2014	82.92	83.87	82.92	83.43	495,742	+0.62(+0.75%)
May 20, 2014	82.92	82.95	82.36	82.81	969,143	-0.28(-0.34%)
May 19, 2014	82.44	83.46	82.36	83.09	1,236,654	+0.45(+0.54%)
May 16, 2014	82.75	82.85	82.28	82.64	830,331	-0.05(-0.06%)
May 15, 2014	82.61	82.81	81.62	82.69	1,553,395	-0.15(-0.18%)
May 14, 2014	83.01	83.14	82.58	82.84	850,421	-0.15(-0.18%)
May 13, 2014	83.20	83.20	82.63	82.99	946,060	-0.11(-0.13%)
May 12, 2014	83.39	83.96	82.86	83.10	1,553,811	-0.24(-0.29%)
May 09, 2014	82.25	83.60	82.13	83.34	1,047,708	+1.02(+1.23%)
May 08, 2014	82.20	83.15	82.02	82.33	1,008,247	+0.20(+0.24%)
May 07, 2014	81.90	82.35	81.36	82.13	753,069	+0.42(+0.52%)
May 06, 2014	81.54	81.82	81.01	81.70	750,654	-0.03(-0.04%)
May 05, 2014	81.23	81.82	80.96	81.74	780,579	+0.02(+0.02%)
May 02, 2014	82.36	82.44	81.55	81.72	730,806	-0.74(-0.90%)
May 01, 2014	82.06	83.07	81.82	82.46	938,743	+0.35(+0.43%)
Apr 30, 2014	81.85	83.18	81.72	82.11	1,304,472	-0.07(-0.08%)
Apr 29, 2014	82.58	83.29	81.65	82.18	1,395,794	-0.34(-0.41%)
Apr 28, 2014	81.16	84.31	79.13	82.52	2,280,571	-0.25(-0.30%)
Apr 25, 2014	83.19	84.18	82.68	82.77	1,066,180	-0.77(-0.93%)
Apr 24, 2014	83.68	84.01	83.06	83.54	988,711	+0.47(+0.57%)
Apr 23, 2014	83.10	83.79	82.84	83.07	1,006,371	-0.44(-0.53%)
Apr 22, 2014	84.04	84.64	83.40	83.51	859,636	-0.56(-0.66%)
Apr 21, 2014	84.13	84.55	83.35	84.07	755,113	-0.22(-0.26%)
Apr 17, 2014	84.51	84.28	84.28	84.28	837,925	-0.53(-0.63%)
Apr 16, 2014	84.87	85.24	83.94	84.82	948,149	+0.32(+0.38%)
Apr 15, 2014	84.05	84.67	83.51	84.49	1,470,191	+0.67(+0.80%)
Apr 14, 2014	83.32	84.07	82.52	83.82	1,065,338	+1.08(+1.31%)
Apr 11, 2014	81.90	83.59	81.50	82.74	1,372,633	-0.17(-0.20%)
Apr 10, 2014	83.75	84.02	82.76	82.90	1,391,558	-1.03(-1.23%)
Apr 09, 2014	83.72	84.03	82.95	83.93	1,053,310	+0.32(+0.38%)
Apr 08, 2014	82.97	83.76	82.50	83.62	1,500,707	+0.97(+1.18%)
Apr 07, 2014	84.45	84.63	82.37	82.64	1,544,437	-1.78(-2.11%)
Apr 04, 2014	85.54	85.66	84.25	84.42	2,504,734	-0.84(-0.99%)
Apr 03, 2014	85.34	85.52	84.57	85.27	1,748,926	+0.29(+0.34%)
Apr 02, 2014	85.51	85.61	84.18	84.97	1,832,117	-0.11(-0.13%)

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.