Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	81.77	82.70	81.01	81.08	2,222,230	-0.69(-0.84%)
Jun 27, 2014	81.58	81.92	81.10	81.77	1,223,018	-0.28(-0.34%)
Jun 26, 2014	82.49	82.49	81.27	82.05	1,182,788	-0.41(-0.50%)
Jun 25, 2014	81.18	82.48	80.96	82.46	2,070,744	+1.47(+1.82%)
Jun 24, 2014	81.98	82.11	80.96	80.99	1,392,803	-1.07(-1.30%)
Jun 23, 2014	82.00	82.22	81.54	82.06	1,580,761	+0.14(+0.17%)
Jun 20, 2014	81.59	81.99	81.09	81.92	2,334,664	+0.51(+0.63%)
Jun 19, 2014	81.15	81.55	80.74	81.41	1,500,205	+0.43(+0.53%)
Jun 18, 2014	80.51	81.06	79.74	80.98	1,879,597	+0.41(+0.51%)
Jun 17, 2014	80.33	80.80	80.20	80.57	1,683,444	+0.00(+0.00%)
Jun 16, 2014	80.94	81.22	80.33	80.57	2,191,125	-0.37(-0.46%)
Jun 13, 2014	80.61	81.08	80.15	80.94	1,772,024	+0.07(+0.09%)
Jun 12, 2014	80.63	81.14	80.07	80.87	2,132,463	-0.11(-0.14%)
Jun 11, 2014	79.83	81.25	79.52	80.98	3,107,285	+0.71(+0.88%)
Jun 10, 2014	79.22	80.32	78.94	80.27	1,970,244	+0.80(+1.01%)
Jun 06, 2014	79.40	79.79	79.26	79.47	1,235,465	+0.35(+0.44%)
Jun 05, 2014	79.77	79.91	79.12	79.12	2,198,834	-0.27(-0.34%)
Jun 04, 2014	78.40	79.48	78.40	79.39	2,140,366	+0.89(+1.13%)
Jun 03, 2014	77.74	78.57	77.73	78.50	2,200,119	+0.64(+0.82%)
Jun 02, 2014	77.92	78.23	77.41	77.86	2,065,755	+0.31(+0.40%)
May 30, 2014	77.36	77.84	76.61	77.55	1,773,797	+0.36(+0.47%)
May 29, 2014	77.11	77.49	76.40	77.19	2,598,812	+0.49(+0.64%)
May 28, 2014	77.59	77.70	76.69	76.70	1,819,785	-0.70(-0.90%)
May 27, 2014	76.57	77.67	76.52	77.40	2,214,420	+1.01(+1.32%)
May 23, 2014	75.75	76.39	76.39	76.39	2,422,500	+0.82(+1.09%)
May 22, 2014	75.56	75.64	74.81	75.57	909,188	-0.03(-0.04%)
May 21, 2014	75.39	75.83	75.23	75.60	1,679,917	+0.39(+0.52%)
May 20, 2014	75.51	75.65	74.65	75.21	1,966,146	-0.20(-0.27%)
May 19, 2014	74.34	75.57	74.26	75.41	1,414,730	+1.05(+1.41%)
May 16, 2014	74.78	75.00	73.65	74.36	1,998,871	-0.37(-0.50%)
May 15, 2014	75.17	75.44	74.20	74.73	2,016,187	-0.66(-0.88%)
May 14, 2014	75.35	75.59	74.94	75.39	2,222,568	+0.08(+0.11%)
May 13, 2014	75.80	75.97	75.28	75.31	1,930,500	-0.46(-0.61%)
May 12, 2014	74.58	75.99	74.58	75.77	2,211,406	+1.30(+1.75%)
May 09, 2014	73.83	74.58	73.35	74.47	1,479,971	+0.77(+1.04%)
May 08, 2014	73.91	74.43	73.57	73.70	1,964,414	-0.35(-0.47%)
May 07, 2014	72.18	74.07	71.96	74.05	2,698,519	+1.97(+2.73%)
May 06, 2014	72.19	72.52	71.94	72.08	2,399,018	-0.21(-0.29%)
May 05, 2014	71.39	72.44	70.76	72.29	3,816,634	+0.80(+1.12%)
May 02, 2014	71.49	71.90	71.13	71.49	2,800,287	+0.05(+0.07%)
May 01, 2014	71.80	72.55	70.86	71.44	2,287,438	-0.01(-0.01%)
Apr 30, 2014	70.55	72.45	70.00	71.45	4,467,701	+0.99(+1.41%)
Apr 29, 2014	70.78	71.10	70.36	70.46	3,521,752	+0.09(+0.13%)
Apr 28, 2014	71.78	71.97	70.03	70.37	5,372,962	-0.88(-1.24%)
Apr 25, 2014	72.17	73.86	71.19	71.25	3,977,058	-1.71(-2.34%)
Apr 24, 2014	73.20	73.99	72.01	72.96	5,670,124	+4.05(+5.88%)
Apr 23, 2014	68.76	69.15	68.65	68.91	3,335,073	+0.20(+0.29%)
Apr 22, 2014	68.23	69.37	68.13	68.71	4,395,586	+0.82(+1.21%)
Apr 21, 2014	67.85	68.90	67.74	67.89	3,419,148	+0.12(+0.18%)
Apr 17, 2014	67.83	67.77	67.77	67.77	8,470,800	-2.10(-3.01%)
Apr 16, 2014	71.94	72.03	69.78	69.87	3,278,790	-1.76(-2.46%)
Apr 15, 2014	70.93	71.72	70.55	71.63	1,941,398	+0.86(+1.22%)
Apr 14, 2014	71.44	71.44	70.22	70.77	1,991,415	-0.05(-0.07%)
Apr 11, 2014	71.52	71.97	70.75	70.82	1,711,991	-1.05(-1.46%)
Apr 10, 2014	74.14	74.38	71.84	71.87	3,054,379	-2.13(-2.88%)
Apr 09, 2014	73.07	74.41	72.97	74.00	2,554,819	+1.14(+1.56%)
Apr 08, 2014	72.76	73.02	72.00	72.86	2,354,108	-0.04(-0.05%)
Apr 07, 2014	74.22	74.59	72.72	72.90	2,304,123	-1.33(-1.79%)
Apr 04, 2014	75.69	75.91	74.13	74.23	2,593,842	-0.77(-1.03%)
Apr 03, 2014	74.83	75.14	74.16	75.00	2,047,586	+0.19(+0.25%)
Apr 02, 2014	74.71	75.02	74.42	74.81	1,761,101	-0.24(-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.