Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	86.38	87.58	86.15	86.43	1,628,920	+0.05(+0.05%)
Jun 27, 2014	86.06	86.61	85.58	86.38	1,209,694	+0.54(+0.62%)
Jun 26, 2014	86.21	86.33	85.27	85.84	1,074,939	-0.71(-0.83%)
Jun 25, 2014	85.03	86.56	84.90	86.56	1,534,942	+1.72(+2.03%)
Jun 24, 2014	85.96	86.24	84.83	84.84	1,408,817	-1.11(-1.29%)
Jun 23, 2014	86.43	86.44	85.77	85.95	873,351	-0.38(-0.44%)
Jun 20, 2014	86.12	86.43	85.67	86.32	2,116,468	+0.46(+0.54%)
Jun 19, 2014	85.32	86.27	84.84	85.86	1,190,784	+0.74(+0.87%)
Jun 18, 2014	84.50	85.15	84.12	85.12	978,876	+0.55(+0.64%)
Jun 17, 2014	85.03	85.27	84.15	84.57	1,386,966	-0.66(-0.77%)
Jun 16, 2014	85.39	85.84	84.57	85.23	1,761,320	-0.30(-0.35%)
Jun 13, 2014	85.00	85.55	84.46	85.53	1,334,283	+0.26(+0.31%)
Jun 12, 2014	85.53	85.90	84.67	85.27	1,447,454	-0.68(-0.79%)
Jun 11, 2014	84.28	86.11	84.26	85.95	1,955,381	+1.52(+1.80%)
Jun 10, 2014	84.40	84.63	83.79	84.42	1,118,399	-0.46(-0.54%)
Jun 06, 2014	85.04	85.51	84.71	84.88	1,344,565	+0.04(+0.04%)
Jun 05, 2014	84.99	85.51	84.71	84.85	1,202,276	-0.11(-0.13%)
Jun 04, 2014	84.83	85.31	84.72	84.96	1,231,987	+0.01(+0.01%)
Jun 03, 2014	84.94	85.13	84.69	84.95	1,612,851	-0.05(-0.06%)
Jun 02, 2014	84.70	85.09	84.24	85.00	1,412,070	+0.63(+0.75%)
May 30, 2014	84.35	84.83	83.91	84.37	2,724,998	-0.30(-0.36%)
May 29, 2014	84.44	84.75	83.78	84.67	1,286,751	+0.59(+0.70%)
May 28, 2014	84.16	84.52	83.63	84.08	1,774,357	+0.33(+0.39%)
May 27, 2014	83.92	84.15	83.59	83.75	1,600,153	-0.11(-0.13%)
May 23, 2014	83.63	83.86	83.86	83.86	1,542,603	+0.13(+0.15%)
May 22, 2014	83.75	83.89	83.16	83.73	904,272	-0.07(-0.08%)
May 21, 2014	83.20	84.00	83.20	83.80	1,076,480	+0.74(+0.89%)
May 20, 2014	83.15	83.33	82.34	83.06	1,741,312	-0.07(-0.08%)
May 19, 2014	82.34	83.25	82.24	83.13	1,672,010	+0.91(+1.11%)
May 16, 2014	82.02	82.31	81.47	82.22	1,445,130	+0.03(+0.03%)
May 15, 2014	82.81	83.07	81.89	82.19	1,885,319	-0.87(-1.05%)
May 14, 2014	83.07	83.22	82.55	83.06	1,597,039	-0.01(-0.01%)
May 13, 2014	83.16	83.59	82.73	83.07	2,646,336	-0.12(-0.15%)
May 12, 2014	81.44	83.26	81.41	83.19	3,010,797	+1.92(+2.36%)
May 09, 2014	80.36	81.43	80.19	81.28	2,608,856	+0.84(+1.04%)
May 08, 2014	80.24	80.66	80.06	80.44	2,423,093	+0.22(+0.27%)
May 07, 2014	78.94	80.25	78.74	80.22	2,261,276	+1.41(+1.79%)
May 06, 2014	78.73	79.31	78.25	78.81	1,766,742	+0.08(+0.11%)
May 05, 2014	77.26	78.89	77.06	78.73	2,453,542	+1.05(+1.35%)
May 02, 2014	77.49	78.69	77.20	77.68	2,326,148	+0.57(+0.74%)
May 01, 2014	77.97	78.42	76.77	77.10	2,533,876	+1.89(+2.51%)
Apr 30, 2014	73.63	75.41	73.34	75.21	3,414,498	+2.06(+2.81%)
Apr 29, 2014	73.44	73.44	73.11	73.16	1,835,716	+0.08(+0.12%)
Apr 28, 2014	74.26	74.29	72.98	73.07	2,225,290	-1.12(-1.51%)
Apr 25, 2014	74.47	74.89	73.50	74.19	1,602,044	-0.50(-0.67%)
Apr 24, 2014	73.41	74.87	73.05	74.69	2,348,601	+1.99(+2.74%)
Apr 23, 2014	72.50	72.97	71.90	72.70	888,516	+0.08(+0.10%)
Apr 22, 2014	71.70	72.96	71.57	72.62	1,736,117	+0.92(+1.28%)
Apr 21, 2014	71.51	72.14	71.12	71.70	1,406,639	+0.62(+0.87%)
Apr 17, 2014	69.05	71.08	71.08	71.08	3,043,279	-1.07(-1.48%)
Apr 16, 2014	73.19	73.19	71.83	72.15	1,735,248	-0.52(-0.71%)
Apr 15, 2014	73.04	73.09	71.67	72.67	1,352,024	-0.02(-0.03%)
Apr 14, 2014	73.10	73.22	71.85	72.69	1,789,046	+0.23(+0.31%)
Apr 11, 2014	73.95	74.23	72.33	72.46	2,245,253	-1.86(-2.50%)
Apr 10, 2014	76.66	77.06	74.02	74.32	2,202,670	-2.34(-3.05%)
Apr 09, 2014	76.61	77.27	76.34	76.66	1,766,894	+0.24(+0.32%)
Apr 08, 2014	75.92	76.97	75.51	76.42	1,966,507	+0.42(+0.56%)
Apr 07, 2014	76.56	77.27	75.80	75.99	2,527,790	-0.87(-1.14%)
Apr 04, 2014	78.32	78.69	76.81	76.87	1,713,795	-1.15(-1.47%)
Apr 03, 2014	77.41	78.19	77.35	78.01	2,199,225	+0.50(+0.64%)
Apr 02, 2014	77.89	78.10	77.26	77.52	1,525,445	-0.53(-0.67%)

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.