Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	80.89	84.45	80.75	82.72	749,945	+2.48(+3.09%)
Jun 27, 2014	80.60	82.65	79.60	80.24	6,478,680	-1.12(-1.38%)
Jun 26, 2014	81.74	82.33	80.35	81.36	1,474,200	-0.33(-0.41%)
Jun 25, 2014	80.81	81.82	80.62	81.70	443,658	+0.58(+0.71%)
Jun 24, 2014	81.13	82.09	80.79	81.12	604,986	-0.21(-0.26%)
Jun 23, 2014	81.58	82.22	81.20	81.33	367,980	-0.14(-0.17%)
Jun 20, 2014	81.89	82.93	81.16	81.47	689,319	+0.09(+0.11%)
Jun 19, 2014	82.78	82.90	81.13	81.38	507,957	-1.57(-1.89%)
Jun 18, 2014	82.40	83.12	81.67	82.95	316,668	+0.55(+0.66%)
Jun 17, 2014	80.84	83.59	80.26	82.40	451,059	+1.53(+1.89%)
Jun 16, 2014	80.66	80.95	79.53	80.87	660,597	-0.13(-0.16%)
Jun 13, 2014	82.16	82.53	80.63	81.00	352,149	-0.71(-0.87%)
Jun 12, 2014	82.53	82.68	81.11	81.71	370,191	-0.55(-0.67%)
Jun 11, 2014	82.55	83.22	81.97	82.26	353,871	-0.48(-0.58%)
Jun 10, 2014	83.67	84.41	82.03	82.75	479,550	-1.39(-1.65%)
Jun 06, 2014	83.77	84.30	83.12	84.14	409,446	+1.02(+1.23%)
Jun 05, 2014	81.81	83.64	80.74	83.12	377,583	+1.31(+1.60%)
Jun 04, 2014	81.89	82.65	81.02	81.81	469,644	-0.37(-0.45%)
Jun 03, 2014	83.67	85.23	82.11	82.18	734,901	-1.65(-1.97%)
Jun 02, 2014	80.01	84.17	79.71	83.83	1,080,321	+4.22(+5.30%)
May 30, 2014	79.85	79.85	78.64	79.61	591,657	+0.10(+0.13%)
May 29, 2014	79.31	79.64	77.86	79.50	428,919	+0.83(+1.05%)
May 28, 2014	78.62	79.01	77.55	78.68	511,968	-0.15(-0.19%)
May 27, 2014	78.06	79.70	78.06	78.82	428,067	+0.77(+0.98%)
May 23, 2014	76.09	78.06	78.06	78.06	1,677,600	+2.36(+3.11%)
May 22, 2014	74.94	75.87	74.61	75.70	290,184	+0.72(+0.96%)
May 21, 2014	75.80	76.67	74.54	74.98	369,969	-0.77(-1.01%)
May 20, 2014	77.00	78.11	74.55	75.74	693,774	-1.32(-1.71%)
May 19, 2014	74.09	77.12	73.57	77.06	560,433	+2.33(+3.12%)
May 16, 2014	74.80	75.30	73.53	74.73	672,258	-0.16(-0.21%)
May 15, 2014	73.05	75.00	72.06	74.89	874,542	+2.37(+3.27%)
May 14, 2014	75.33	75.50	72.42	72.52	548,208	-2.95(-3.91%)
May 13, 2014	76.58	78.39	74.99	75.47	493,767	-0.97(-1.26%)
May 12, 2014	77.03	78.33	72.60	76.44	1,414,437	-0.53(-0.68%)
May 09, 2014	82.38	82.38	76.30	76.96	1,035,327	-6.53(-7.82%)
May 08, 2014	81.66	86.16	75.82	83.49	1,863,546	+0.57(+0.69%)
May 07, 2014	83.05	84.62	81.75	82.92	611,514	-0.38(-0.46%)
May 06, 2014	85.20	85.55	82.74	83.30	464,922	-2.64(-3.07%)
May 05, 2014	85.33	86.70	85.26	85.94	329,871	+0.14(+0.17%)
May 02, 2014	85.11	86.85	84.46	85.80	506,508	+1.08(+1.28%)
May 01, 2014	83.88	85.51	83.42	84.72	392,829	+0.56(+0.66%)
Apr 30, 2014	83.30	84.72	82.45	84.16	275,355	+0.91(+1.10%)
Apr 29, 2014	83.65	84.39	82.15	83.25	234,720	-0.30(-0.36%)
Apr 28, 2014	84.40	86.22	81.68	83.54	448,908	-0.66(-0.78%)
Apr 25, 2014	85.06	87.16	83.60	84.20	531,321	-1.44(-1.69%)
Apr 24, 2014	86.67	86.93	84.97	85.65	207,348	-0.40(-0.47%)
Apr 23, 2014	87.06	87.31	84.55	86.05	310,239	-1.19(-1.36%)
Apr 22, 2014	87.13	88.19	86.71	87.24	232,080	+0.02(+0.02%)
Apr 21, 2014	88.06	88.77	86.13	87.22	379,659	-0.71(-0.80%)
Apr 17, 2014	88.20	87.92	87.92	87.92	1,103,400	-0.28(-0.32%)
Apr 16, 2014	85.94	88.67	85.94	88.20	399,015	+2.67(+3.12%)
Apr 15, 2014	84.08	86.21	83.34	85.53	548,835	+1.93(+2.30%)
Apr 14, 2014	84.18	84.31	82.07	83.61	549,021	+0.41(+0.49%)
Apr 11, 2014	82.03	84.62	81.69	83.20	395,379	-0.58(-0.70%)
Apr 10, 2014	87.26	87.26	83.50	83.78	341,052	-3.64(-4.16%)
Apr 09, 2014	85.66	87.71	85.66	87.42	256,866	+2.26(+2.66%)
Apr 08, 2014	84.09	85.28	83.08	85.16	613,500	+1.07(+1.27%)
Apr 07, 2014	84.81	84.90	83.38	84.09	523,149	-1.52(-1.78%)
Apr 04, 2014	89.18	90.16	85.26	85.61	424,611	-3.01(-3.39%)
Apr 03, 2014	91.03	91.48	88.59	88.62	371,724	-2.22(-2.44%)
Apr 02, 2014	91.86	92.15	90.07	90.84	383,982	-0.53(-0.58%)

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.