Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	78.02	78.59	77.68	78.29	7,656,655	+0.40(+0.52%)
Jun 27, 2014	76.82	77.97	76.82	77.89	19,638,768	+0.78(+1.01%)
Jun 26, 2014	77.32	77.32	76.49	77.11	7,030,044	+0.50(+0.66%)
Jun 25, 2014	75.49	76.99	75.31	76.61	8,639,340	+1.11(+1.48%)
Jun 24, 2014	75.50	76.31	75.32	75.50	5,537,698	-0.07(-0.10%)
Jun 23, 2014	75.65	75.72	75.17	75.57	4,264,754	-0.05(-0.07%)
Jun 20, 2014	76.77	76.77	75.60	75.62	12,127,455	-0.87(-1.13%)
Jun 19, 2014	76.38	76.63	76.02	76.49	4,738,623	+0.17(+0.23%)
Jun 18, 2014	75.95	76.47	75.61	76.32	4,967,377	+0.38(+0.51%)
Jun 17, 2014	75.77	76.21	75.43	75.93	4,967,520	-0.13(-0.17%)
Jun 16, 2014	75.46	76.19	75.39	76.06	5,658,207	+0.46(+0.60%)
Jun 13, 2014	75.56	75.77	74.69	75.61	5,160,271	+0.00(+0.00%)
Jun 12, 2014	76.73	76.88	75.42	75.61	7,919,152	-1.38(-1.79%)
Jun 11, 2014	77.25	77.44	76.86	76.98	4,710,190	-0.40(-0.52%)
Jun 10, 2014	77.98	77.98	77.34	77.39	5,061,633	+0.13(+0.17%)
Jun 06, 2014	77.53	77.61	76.94	77.26	5,807,388	-0.16(-0.20%)
Jun 05, 2014	77.04	77.57	76.61	77.41	6,522,677	+0.49(+0.64%)
Jun 04, 2014	76.56	77.06	76.07	76.92	6,351,097	+0.33(+0.43%)
Jun 03, 2014	76.77	76.91	76.45	76.59	4,973,557	-0.36(-0.46%)
Jun 02, 2014	76.95	77.09	76.71	76.95	4,304,850	+0.24(+0.31%)
May 30, 2014	76.53	77.06	76.35	76.71	6,956,204	-0.02(-0.02%)
May 29, 2014	76.63	76.78	76.18	76.73	7,136,106	+0.39(+0.51%)
May 28, 2014	76.52	76.61	76.02	76.34	5,094,686	-0.13(-0.17%)
May 27, 2014	76.30	76.68	76.08	76.46	5,692,205	+0.38(+0.50%)
May 23, 2014	75.05	76.08	76.08	76.08	5,016,132	+0.77(+1.02%)
May 22, 2014	75.05	75.60	74.91	75.31	3,559,352	+0.26(+0.35%)
May 21, 2014	74.35	75.19	74.35	75.05	5,186,924	+1.00(+1.36%)
May 20, 2014	73.91	74.66	73.52	74.04	6,593,996	+0.04(+0.05%)
May 19, 2014	73.44	74.31	73.18	74.01	5,362,894	+0.60(+0.82%)
May 16, 2014	73.20	73.43	72.45	73.41	6,378,127	+0.22(+0.30%)
May 15, 2014	73.63	73.81	72.33	73.19	8,411,071	-0.70(-0.95%)
May 14, 2014	74.67	75.04	73.62	73.89	6,769,968	-1.06(-1.41%)
May 13, 2014	75.27	75.56	74.65	74.95	5,775,900	-0.31(-0.41%)
May 12, 2014	74.95	75.73	74.95	75.26	6,244,946	+0.43(+0.57%)
May 09, 2014	74.21	74.89	73.87	74.83	5,888,240	+0.32(+0.43%)
May 08, 2014	73.24	75.12	73.11	74.51	10,138,283	+1.20(+1.63%)
May 07, 2014	74.56	75.28	73.16	73.31	13,027,085	-0.68(-0.91%)
May 06, 2014	74.50	74.54	73.78	73.99	11,362,978	-0.17(-0.23%)
May 05, 2014	73.43	74.25	72.87	74.16	6,202,506	+0.83(+1.13%)
May 02, 2014	72.70	73.55	72.70	73.33	8,322,908	+0.68(+0.94%)
May 01, 2014	72.46	72.93	72.37	72.65	7,103,979	+0.20(+0.28%)
Apr 30, 2014	71.68	72.62	71.39	72.45	6,989,253	+0.64(+0.89%)
Apr 29, 2014	71.54	71.84	70.99	71.81	5,043,888	+0.79(+1.11%)
Apr 28, 2014	71.92	72.19	70.20	71.02	8,232,010	-0.41(-0.58%)
Apr 25, 2014	72.56	72.56	71.37	71.43	6,783,231	-1.24(-1.71%)
Apr 24, 2014	72.81	73.10	72.24	72.67	5,062,881	+0.06(+0.09%)
Apr 23, 2014	72.62	73.00	72.11	72.61	4,541,039	+0.06(+0.09%)
Apr 22, 2014	72.34	72.95	72.33	72.55	6,396,124	+0.31(+0.43%)
Apr 21, 2014	73.01	73.03	71.85	72.24	7,753,947	-0.80(-1.10%)
Apr 17, 2014	71.86	73.04	73.04	73.04	8,353,503	+0.95(+1.32%)
Apr 16, 2014	71.57	72.12	71.40	72.09	6,520,856	+1.18(+1.66%)
Apr 15, 2014	71.12	71.41	69.68	70.91	7,005,907	+0.04(+0.05%)
Apr 14, 2014	70.95	71.07	70.17	70.88	6,532,162	+0.56(+0.79%)
Apr 11, 2014	70.78	71.15	70.14	70.32	10,082,221	-0.46(-0.65%)
Apr 10, 2014	73.89	73.89	70.75	70.78	11,001,021	-2.70(-3.68%)
Apr 09, 2014	73.02	73.53	72.37	73.48	7,667,734	+0.82(+1.13%)
Apr 08, 2014	72.38	72.73	71.33	72.66	7,759,116	+0.40(+0.56%)
Apr 07, 2014	73.43	73.78	71.73	72.25	9,854,347	-1.19(-1.62%)
Apr 04, 2014	75.17	75.65	73.41	73.44	9,741,221	-1.15(-1.54%)
Apr 03, 2014	74.80	75.09	74.09	74.59	5,362,970	+0.02(+0.02%)
Apr 02, 2014	74.62	74.85	74.24	74.57	6,649,652	+0.09(+0.12%)

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.