Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	75.28	76.17	74.67	75.01	3,915,977	-0.22(-0.30%)
Jun 27, 2014	74.77	75.27	74.69	75.23	6,291,405	+0.34(+0.45%)
Jun 26, 2014	74.85	75.07	74.53	74.89	2,202,378	+0.22(+0.30%)
Jun 25, 2014	74.30	74.94	74.03	74.67	3,415,553	+0.09(+0.12%)
Jun 24, 2014	75.08	75.49	74.47	74.58	2,480,062	-0.63(-0.83%)
Jun 23, 2014	75.16	76.11	75.16	75.20	2,886,401	-0.53(-0.71%)
Jun 20, 2014	75.60	75.79	75.42	75.74	3,398,624	+0.38(+0.50%)
Jun 19, 2014	74.89	75.59	74.78	75.36	2,208,804	+0.32(+0.43%)
Jun 18, 2014	74.40	75.06	74.07	75.04	1,888,305	+0.49(+0.65%)
Jun 17, 2014	74.35	74.61	73.87	74.55	1,751,766	+0.19(+0.25%)
Jun 16, 2014	74.32	74.44	74.02	74.36	2,002,843	-0.08(-0.11%)
Jun 13, 2014	74.44	74.78	74.30	74.44	2,169,898	+0.00(+0.00%)
Jun 12, 2014	75.08	75.37	74.15	74.44	2,859,377	-0.78(-1.04%)
Jun 11, 2014	75.71	75.74	74.98	75.23	2,714,799	-0.85(-1.11%)
Jun 10, 2014	76.27	76.52	75.80	76.07	2,162,349	+0.12(+0.16%)
Jun 06, 2014	75.17	76.05	75.17	75.95	3,350,243	+0.82(+1.10%)
Jun 05, 2014	75.05	75.37	74.72	75.13	2,295,486	+0.38(+0.51%)
Jun 04, 2014	74.65	75.02	74.62	74.75	1,739,002	+0.00(+0.00%)
Jun 03, 2014	74.64	74.99	74.39	74.75	1,931,734	-0.28(-0.37%)
Jun 02, 2014	75.12	75.44	75.00	75.03	2,358,982	+0.01(+0.01%)
May 30, 2014	74.77	75.13	74.60	75.02	2,148,987	+0.06(+0.08%)
May 29, 2014	74.84	75.05	74.33	74.96	1,837,289	+0.16(+0.21%)
May 28, 2014	75.04	75.32	74.62	74.81	2,267,048	-0.01(-0.01%)
May 27, 2014	74.29	75.05	74.25	74.81	3,438,481	+0.77(+1.04%)
May 23, 2014	74.16	74.04	74.04	74.04	2,346,932	-0.12(-0.17%)
May 22, 2014	73.73	74.47	73.73	74.16	1,446,822	+0.12(+0.17%)
May 21, 2014	74.11	74.15	73.45	74.04	3,026,162	+0.02(+0.03%)
May 20, 2014	74.48	74.76	73.75	74.02	3,317,586	-0.59(-0.79%)
May 19, 2014	74.77	74.91	74.39	74.61	2,963,179	-0.49(-0.66%)
May 16, 2014	74.94	75.69	74.86	75.10	4,613,107	+0.05(+0.07%)
May 15, 2014	74.95	75.36	74.46	75.05	3,660,469	-0.40(-0.53%)
May 14, 2014	76.11	76.71	74.92	75.46	6,390,839	-1.57(-2.04%)
May 13, 2014	77.13	77.40	76.45	77.03	4,094,739	-0.03(-0.04%)
May 12, 2014	77.61	77.87	76.94	77.06	3,278,642	-0.57(-0.73%)
May 09, 2014	77.49	78.00	77.03	77.63	2,731,212	+0.05(+0.06%)
May 08, 2014	77.75	78.08	77.14	77.58	2,268,525	-0.21(-0.26%)
May 07, 2014	76.50	77.97	76.50	77.79	3,412,078	+1.45(+1.90%)
May 06, 2014	76.09	76.50	75.97	76.34	1,708,376	+0.07(+0.09%)
May 05, 2014	76.06	76.34	75.76	76.27	2,167,849	-0.19(-0.25%)
May 02, 2014	76.80	76.90	76.25	76.46	2,147,221	-0.25(-0.32%)
May 01, 2014	76.65	77.04	76.06	76.71	2,680,470	-0.10(-0.13%)
Apr 30, 2014	77.07	77.49	76.67	76.81	3,532,498	-0.32(-0.42%)
Apr 29, 2014	77.10	77.65	76.72	77.13	2,910,610	+0.79(+1.03%)
Apr 28, 2014	77.01	77.17	76.01	76.34	3,562,540	-0.30(-0.40%)
Apr 25, 2014	77.04	77.09	76.11	76.64	2,739,262	-0.62(-0.80%)
Apr 24, 2014	77.36	77.39	76.47	77.26	2,858,125	+0.26(+0.34%)
Apr 23, 2014	76.70	77.33	76.57	77.00	2,456,565	+0.19(+0.25%)
Apr 22, 2014	76.63	77.00	76.20	76.81	2,460,010	+0.18(+0.24%)
Apr 21, 2014	76.51	76.73	76.27	76.62	1,646,254	-0.23(-0.30%)
Apr 17, 2014	76.53	76.86	76.86	76.86	2,557,295	+0.21(+0.27%)
Apr 16, 2014	76.73	76.76	76.18	76.65	2,423,233	+0.67(+0.88%)
Apr 15, 2014	76.15	76.29	75.46	75.98	3,303,999	-0.08(-0.11%)
Apr 14, 2014	76.25	76.49	75.67	76.07	3,645,983	+0.35(+0.47%)
Apr 11, 2014	75.87	76.31	75.03	75.71	4,345,244	-0.60(-0.79%)
Apr 10, 2014	77.00	77.83	76.15	76.31	5,309,282	-0.53(-0.69%)
Apr 09, 2014	76.26	77.04	75.95	76.84	3,455,143	+0.69(+0.91%)
Apr 08, 2014	75.04	76.88	75.04	76.15	5,349,017	+1.14(+1.52%)
Apr 07, 2014	75.46	75.55	74.57	75.00	3,553,828	-0.56(-0.74%)
Apr 04, 2014	76.08	76.35	75.51	75.56	3,039,504	-0.19(-0.25%)
Apr 03, 2014	75.48	76.01	75.39	75.75	2,901,494	+0.13(+0.17%)
Apr 02, 2014	75.09	75.70	74.91	75.62	3,298,251	+0.42(+0.56%)

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.