Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	75.05	76.38	75.05	75.95	702,418	+0.84(+1.12%)
Jun 27, 2014	75.71	76.15	74.80	75.11	530,553	-0.80(-1.05%)
Jun 26, 2014	75.75	76.14	74.05	75.91	533,650	+0.09(+0.12%)
Jun 25, 2014	73.34	76.14	72.86	75.82	769,978	+2.08(+2.82%)
Jun 24, 2014	74.35	75.15	73.54	73.74	903,022	-1.86(-2.46%)
Jun 23, 2014	75.44	76.21	75.29	75.60	445,400	+0.20(+0.27%)
Jun 20, 2014	76.18	77.27	75.15	75.40	1,064,669	-0.31(-0.41%)
Jun 19, 2014	79.95	80.15	75.52	75.71	982,333	-4.13(-5.17%)
Jun 18, 2014	78.49	80.05	77.79	79.84	816,764	+1.24(+1.58%)
Jun 17, 2014	76.62	78.88	76.02	78.60	439,061	+1.79(+2.33%)
Jun 16, 2014	76.72	78.65	75.92	76.81	419,551	-0.32(-0.41%)
Jun 13, 2014	77.12	77.50	75.31	77.13	602,609	+0.01(+0.01%)
Jun 12, 2014	78.72	78.89	77.06	77.12	423,553	-1.70(-2.16%)
Jun 11, 2014	78.35	79.05	77.15	78.82	735,719	+0.02(+0.03%)
Jun 10, 2014	79.51	80.32	77.73	78.80	577,995	-1.63(-2.03%)
Jun 06, 2014	82.81	83.72	80.11	80.43	670,129	-2.11(-2.56%)
Jun 05, 2014	81.59	82.60	80.83	82.54	841,327	+1.20(+1.48%)
Jun 04, 2014	79.11	81.64	78.29	81.34	786,266	+1.96(+2.47%)
Jun 03, 2014	77.78	80.04	77.19	79.38	905,761	+1.16(+1.48%)
Jun 02, 2014	78.07	78.93	76.84	78.22	659,294	+0.54(+0.70%)
May 30, 2014	79.10	79.36	76.54	77.68	1,592,758	-1.44(-1.82%)
May 29, 2014	82.25	82.63	79.09	79.12	794,043	-2.96(-3.61%)
May 28, 2014	83.34	83.51	81.25	82.08	914,470	-2.29(-2.71%)
May 27, 2014	81.77	84.77	81.28	84.37	784,585	+3.32(+4.10%)
May 23, 2014	80.48	81.05	81.05	81.05	499,100	+0.00(+0.00%)
May 22, 2014	79.53	81.88	79.49	81.05	680,428	+1.52(+1.91%)
May 21, 2014	81.17	81.50	79.31	79.53	824,159	-1.53(-1.89%)
May 20, 2014	82.02	82.36	79.50	81.06	1,395,535	-0.84(-1.03%)
May 19, 2014	82.60	83.00	81.11	81.90	685,101	-1.06(-1.28%)
May 16, 2014	81.23	83.07	80.48	82.96	463,289	+1.54(+1.89%)
May 15, 2014	80.83	81.90	79.04	81.42	785,575	-0.09(-0.11%)
May 14, 2014	83.58	83.78	81.30	81.51	348,929	-2.25(-2.69%)
May 13, 2014	85.32	85.37	82.93	83.76	496,726	-1.74(-2.04%)
May 12, 2014	83.95	86.45	83.95	85.50	389,193	+1.82(+2.17%)
May 09, 2014	81.67	84.10	81.03	83.68	673,175	+1.60(+1.95%)
May 08, 2014	81.74	84.70	81.26	82.08	806,576	+0.34(+0.42%)
May 07, 2014	83.80	84.24	80.70	81.74	1,103,914	-2.06(-2.46%)
May 06, 2014	86.41	86.52	83.63	83.80	792,339	-3.08(-3.55%)
May 05, 2014	88.33	88.50	86.02	86.88	821,930	-2.19(-2.46%)
May 02, 2014	89.79	91.50	88.84	89.07	1,078,746	+0.03(+0.03%)
May 01, 2014	88.00	92.49	86.07	89.04	1,763,610	+1.88(+2.16%)
Apr 30, 2014	83.32	88.11	78.92	87.16	3,852,589	+1.16(+1.35%)
Apr 29, 2014	85.00	86.66	84.25	86.00	985,813	+1.25(+1.47%)
Apr 28, 2014	85.32	87.55	84.25	84.75	1,217,169	+0.06(+0.07%)
Apr 25, 2014	86.54	86.77	83.54	84.69	624,060	-2.73(-3.12%)
Apr 24, 2014	87.35	87.85	85.26	87.42	301,115	+0.46(+0.53%)
Apr 23, 2014	92.01	92.01	86.93	86.96	510,621	-1.29(-1.46%)
Apr 22, 2014	87.74	89.30	87.61	88.25	332,040	+0.95(+1.09%)
Apr 21, 2014	87.08	87.80	86.32	87.30	283,711	+0.43(+0.49%)
Apr 17, 2014	86.08	86.87	86.87	86.87	324,900	+0.19(+0.22%)
Apr 16, 2014	86.25	86.89	84.54	86.68	473,010	+1.04(+1.21%)
Apr 15, 2014	84.85	86.91	82.16	85.64	855,100	+0.94(+1.11%)
Apr 14, 2014	86.67	87.45	83.91	84.70	864,078	-0.98(-1.14%)
Apr 11, 2014	87.25	88.26	85.12	85.68	1,395,394	-2.39(-2.71%)
Apr 10, 2014	93.72	95.35	87.96	88.07	989,021	-6.10(-6.48%)
Apr 09, 2014	91.41	94.44	90.79	94.17	425,406	+2.78(+3.04%)
Apr 08, 2014	89.08	91.90	88.63	91.39	739,383	+2.21(+2.48%)
Apr 07, 2014	92.50	93.28	87.41	89.18	957,698	-3.86(-4.15%)
Apr 04, 2014	94.72	96.75	91.89	93.04	681,203	-1.21(-1.28%)
Apr 03, 2014	94.63	95.73	93.45	94.25	741,114	-0.14(-0.15%)
Apr 02, 2014	95.05	95.32	93.62	94.39	513,651	-0.14(-0.15%)

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.