Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	82.65	82.71	82.61	82.69	2,763,179	-0.11(-0.13%)
Jun 28, 2012	82.86	82.88	82.78	82.80	1,588,788	+0.10(+0.12%)
Jun 27, 2012	82.72	82.75	82.64	82.70	2,089,821	+0.04(+0.04%)
Jun 26, 2012	82.66	82.74	82.64	82.66	1,062,092	-0.09(-0.11%)
Jun 25, 2012	82.65	82.76	82.63	82.75	3,125,299	+0.26(+0.32%)
Jun 22, 2012	82.59	82.61	82.49	82.49	807,862	-0.12(-0.14%)
Jun 21, 2012	82.60	82.70	82.51	82.61	1,265,057	+0.11(+0.14%)
Jun 20, 2012	82.52	82.62	82.37	82.50	1,690,680	-0.13(-0.15%)
Jun 19, 2012	82.69	82.69	82.54	82.63	815,013	-0.10(-0.12%)
Jun 18, 2012	82.71	82.78	82.63	82.72	936,832	-0.02(-0.03%)
Jun 15, 2012	82.72	82.75	82.63	82.75	1,387,462	+0.19(+0.23%)
Jun 14, 2012	82.54	82.60	82.49	82.55	752,588	-0.06(-0.07%)
Jun 13, 2012	82.46	82.63	82.35	82.61	3,568,210	+0.22(+0.26%)
Jun 12, 2012	82.45	82.49	82.34	82.40	648,771	-0.07(-0.08%)
Jun 11, 2012	82.37	82.53	82.32	82.46	694,620	+0.07(+0.09%)
Jun 08, 2012	82.59	82.60	82.34	82.39	955,911	-0.04(-0.05%)
Jun 07, 2012	82.33	82.43	82.30	82.43	1,011,852	+0.13(+0.15%)
Jun 06, 2012	82.63	82.63	82.30	82.30	2,509,575	-0.25(-0.30%)
Jun 05, 2012	82.59	82.71	82.54	82.54	1,280,169	-0.17(-0.21%)
Jun 04, 2012	82.70	83.11	82.70	82.72	1,408,097	-0.19(-0.23%)
Jun 01, 2012	82.83	82.96	82.77	82.91	2,492,357	+0.21(+0.25%)
May 31, 2012	82.62	82.75	82.55	82.70	4,025,286	+0.24(+0.30%)
May 30, 2012	82.44	82.51	82.37	82.46	737,929	+0.27(+0.33%)
May 29, 2012	82.25	82.28	82.16	82.18	1,608,044	-0.04(-0.05%)
May 25, 2012	82.17	82.25	82.15	82.23	612,789	+0.13(+0.15%)
May 24, 2012	82.20	82.20	82.07	82.10	1,266,504	-0.07(-0.08%)
May 23, 2012	82.25	82.29	82.15	82.17	939,438	+0.10(+0.12%)
May 22, 2012	82.15	82.23	82.07	82.07	1,358,596	-0.20(-0.24%)
May 21, 2012	82.30	82.32	82.26	82.27	1,629,394	-0.01(-0.02%)
May 18, 2012	82.28	82.35	82.21	82.29	1,597,992	-0.02(-0.03%)
May 17, 2012	82.20	82.38	82.16	82.31	1,916,360	+0.05(+0.06%)
May 16, 2012	82.19	82.35	82.16	82.26	1,330,550	-0.01(-0.02%)
May 15, 2012	82.36	82.36	82.20	82.27	1,601,353	-0.04(-0.05%)
May 14, 2012	82.29	82.33	82.23	82.32	1,029,526	+0.19(+0.23%)
May 11, 2012	82.23	82.23	82.10	82.13	601,964	+0.06(+0.07%)
May 10, 2012	82.08	82.11	82.01	82.07	710,224	-0.08(-0.10%)
May 09, 2012	82.23	82.23	82.08	82.15	1,254,395	+0.02(+0.03%)
May 08, 2012	82.17	82.25	82.12	82.13	782,570	+0.06(+0.07%)
May 07, 2012	82.09	82.12	82.04	82.07	871,465	+0.03(+0.04%)
May 04, 2012	82.03	82.06	81.97	82.04	824,870	+0.08(+0.10%)
May 03, 2012	81.86	81.96	81.85	81.96	776,048	+0.09(+0.11%)
May 02, 2012	81.89	81.92	81.81	81.87	1,751,507	+0.08(+0.10%)
May 01, 2012	81.89	81.92	81.74	81.79	1,042,340	-0.03(-0.04%)
Apr 30, 2012	81.92	81.92	81.81	81.82	1,192,103	-0.03(-0.04%)
Apr 27, 2012	81.83	81.87	81.78	81.85	836,356	-0.01(-0.01%)
Apr 26, 2012	81.85	81.89	81.78	81.86	1,380,999	+0.13(+0.15%)
Apr 25, 2012	81.68	81.75	81.55	81.73	1,327,823	+0.04(+0.05%)
Apr 24, 2012	81.77	81.80	81.68	81.69	848,192	-0.12(-0.14%)
Apr 23, 2012	81.92	81.92	81.77	81.81	1,063,897	+0.08(+0.10%)
Apr 20, 2012	81.73	81.76	81.65	81.73	2,068,452	+0.01(+0.02%)
Apr 19, 2012	81.75	81.80	81.72	81.72	836,300	-0.06(-0.07%)
Apr 18, 2012	81.70	81.78	81.63	81.78	1,195,280	+0.10(+0.13%)
Apr 17, 2012	81.60	81.67	81.56	81.67	996,967	+0.01(+0.02%)
Apr 16, 2012	81.55	81.74	81.55	81.66	1,515,560	+0.01(+0.02%)
Apr 13, 2012	81.60	81.66	81.53	81.64	1,493,127	+0.25(+0.31%)
Apr 12, 2012	81.45	81.48	81.38	81.39	683,821	-0.08(-0.10%)
Apr 11, 2012	81.41	81.47	81.29	81.47	1,626,258	+0.01(+0.01%)
Apr 10, 2012	81.52	81.63	81.43	81.46	2,559,967	+0.01(+0.01%)
Apr 09, 2012	81.51	81.52	81.41	81.46	778,036	+0.36(+0.44%)
Apr 05, 2012	81.08	81.10	80.94	81.10	1,012,473	+0.18(+0.23%)
Apr 04, 2012	80.89	80.94	80.79	80.92	1,537,124	+0.17(+0.21%)
Apr 03, 2012	81.16	81.22	80.69	80.75	1,036,805	-0.35(-0.43%)

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.