Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	84.15	84.54	83.73	84.19	3,142,335	+0.10(+0.12%)
Jun 27, 2014	83.85	84.09	83.25	84.09	3,026,803	+0.11(+0.14%)
Jun 26, 2014	83.57	83.98	82.79	83.97	2,474,389	+0.16(+0.20%)
Jun 25, 2014	83.08	84.38	83.08	83.81	2,215,533	+0.13(+0.16%)
Jun 24, 2014	84.02	85.12	83.31	83.68	4,639,739	+0.84(+1.02%)
Jun 23, 2014	83.74	84.09	82.70	82.84	3,261,925	-0.89(-1.07%)
Jun 20, 2014	82.23	83.73	82.16	83.73	4,443,901	+1.66(+2.03%)
Jun 19, 2014	81.89	82.26	81.44	82.07	2,892,143	+0.23(+0.28%)
Jun 18, 2014	81.26	81.86	80.67	81.84	2,525,452	+0.68(+0.84%)
Jun 17, 2014	81.09	81.69	80.72	81.15	2,165,062	-0.24(-0.29%)
Jun 16, 2014	81.04	82.03	80.64	81.39	3,050,269	+0.29(+0.36%)
Jun 13, 2014	81.31	81.53	80.30	81.09	2,922,549	-0.08(-0.10%)
Jun 12, 2014	81.07	81.97	80.80	81.17	2,827,970	-0.39(-0.48%)
Jun 11, 2014	81.02	82.08	80.80	81.57	3,914,379	-0.09(-0.11%)
Jun 10, 2014	81.23	81.86	80.53	81.66	4,179,317	+1.05(+1.30%)
Jun 06, 2014	80.77	80.80	79.91	80.60	2,060,576	+0.29(+0.37%)
Jun 05, 2014	79.84	80.82	79.29	80.31	3,284,756	+0.56(+0.71%)
Jun 04, 2014	78.71	79.83	78.39	79.75	2,771,043	+0.84(+1.06%)
Jun 03, 2014	77.99	78.94	77.78	78.91	2,774,355	+0.33(+0.42%)
Jun 02, 2014	78.61	78.75	77.38	78.58	2,934,594	+0.10(+0.13%)
May 30, 2014	78.94	79.13	77.97	78.47	3,021,249	-0.45(-0.57%)
May 29, 2014	78.61	79.36	78.59	78.92	1,554,893	+0.45(+0.57%)
May 28, 2014	79.00	79.03	78.28	78.47	3,558,407	-0.29(-0.37%)
May 27, 2014	77.53	78.83	77.50	78.76	4,444,722	+1.91(+2.48%)
May 23, 2014	76.94	76.85	76.85	76.85	2,612,224	+0.11(+0.14%)
May 22, 2014	75.33	77.39	75.01	76.75	3,598,900	+1.50(+1.99%)
May 21, 2014	74.83	75.78	74.62	75.25	2,349,533	+0.45(+0.60%)
May 20, 2014	75.79	75.85	74.37	74.80	3,993,592	-1.03(-1.36%)
May 19, 2014	74.19	75.97	74.17	75.82	2,762,393	+1.05(+1.40%)
May 16, 2014	75.02	75.26	73.76	74.78	3,476,917	-0.16(-0.22%)
May 15, 2014	75.33	75.85	73.82	74.94	5,146,866	-0.85(-1.13%)
May 14, 2014	75.28	76.58	74.76	75.80	4,068,139	+0.29(+0.39%)
May 13, 2014	76.15	76.62	75.42	75.50	3,539,112	-0.46(-0.61%)
May 12, 2014	74.63	76.12	74.38	75.96	5,603,618	+1.79(+2.42%)
May 09, 2014	72.88	74.17	72.07	74.17	4,237,827	+1.01(+1.38%)
May 08, 2014	73.96	75.71	73.00	73.16	4,321,106	-1.35(-1.82%)
May 07, 2014	75.42	75.44	73.04	74.51	4,663,055	-0.61(-0.81%)
May 06, 2014	76.16	76.51	74.99	75.11	3,369,610	-1.29(-1.69%)
May 05, 2014	74.04	76.41	73.81	76.41	4,273,078	+1.39(+1.85%)
May 02, 2014	76.25	76.34	74.58	75.02	5,613,421	-1.13(-1.48%)
May 01, 2014	75.29	76.94	74.72	76.15	4,429,381	+0.74(+0.98%)
Apr 30, 2014	74.68	75.42	73.70	75.42	4,235,803	+0.38(+0.51%)
Apr 29, 2014	73.54	75.41	72.99	75.04	6,402,056	+1.97(+2.70%)
Apr 28, 2014	73.93	74.77	71.21	73.06	10,471,468	-0.29(-0.40%)
Apr 25, 2014	74.48	75.10	73.18	73.36	8,455,189	-1.85(-2.46%)
Apr 24, 2014	76.34	76.39	73.24	75.21	8,622,129	-0.45(-0.59%)
Apr 23, 2014	77.14	77.22	75.09	75.66	7,356,788	-1.22(-1.59%)
Apr 22, 2014	75.45	77.25	75.33	76.88	12,000,331	+2.42(+3.25%)
Apr 21, 2014	73.31	74.46	72.51	74.46	6,662,503	+1.70(+2.33%)
Apr 17, 2014	72.51	72.77	72.77	72.77	9,070,426	-0.19(-0.26%)
Apr 16, 2014	72.17	73.09	71.22	72.95	14,000,908	+1.68(+2.35%)
Apr 15, 2014	70.98	72.09	67.96	71.28	19,591,450	+0.73(+1.04%)
Apr 14, 2014	71.54	72.53	69.22	70.54	12,574,391	-0.03(-0.04%)
Apr 11, 2014	71.69	74.02	70.50	70.57	21,194,550	-2.11(-2.90%)
Apr 10, 2014	76.83	76.83	71.96	72.68	13,960,821	-4.32(-5.61%)
Apr 09, 2014	74.37	77.05	74.35	77.00	8,436,086	+3.03(+4.10%)
Apr 08, 2014	74.65	74.80	72.44	73.97	12,064,968	-0.32(-0.44%)
Apr 07, 2014	73.64	75.69	72.80	74.29	16,603,271	+0.50(+0.67%)
Apr 04, 2014	77.62	77.91	73.32	73.79	17,057,596	-3.08(-4.01%)
Apr 03, 2014	79.24	79.31	76.11	76.88	9,298,633	-2.26(-2.85%)
Apr 02, 2014	79.96	80.38	78.44	79.13	5,768,774	-0.02(-0.02%)

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.