Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	82.05	83.05	81.93	82.78	749,389	+1.44(+1.78%)
Nov 26, 2014	81.54	81.33	81.33	81.33	1,566,635	-0.21(-0.26%)
Nov 25, 2014	81.72	82.15	80.87	81.54	1,534,072	+0.14(+0.18%)
Nov 24, 2014	80.67	81.71	80.53	81.40	1,683,805	+0.92(+1.15%)
Nov 21, 2014	82.91	82.98	80.20	80.48	2,377,669	-1.32(-1.61%)
Nov 20, 2014	82.15	82.48	81.27	81.80	1,831,153	-0.91(-1.10%)
Nov 19, 2014	84.10	84.18	82.65	82.71	1,250,847	-1.26(-1.51%)
Nov 18, 2014	82.25	84.33	82.20	83.97	1,730,880	+1.53(+1.86%)
Nov 17, 2014	83.10	83.45	82.28	82.44	1,227,429	-0.94(-1.13%)
Nov 14, 2014	81.77	83.39	81.61	83.39	1,471,288	+1.37(+1.67%)
Nov 13, 2014	82.61	82.92	81.37	82.02	1,303,999	-0.59(-0.71%)
Nov 12, 2014	81.69	82.71	81.36	82.61	1,871,960	+0.62(+0.75%)
Nov 11, 2014	81.72	82.65	81.32	81.99	2,266,161	+0.44(+0.53%)
Nov 10, 2014	80.61	81.94	80.41	81.55	1,350,201	+0.84(+1.04%)
Nov 07, 2014	79.79	80.74	79.51	80.71	1,643,600	+1.00(+1.26%)
Nov 06, 2014	78.81	80.27	78.42	79.71	1,859,504	+0.96(+1.22%)
Nov 05, 2014	79.67	80.45	78.68	78.76	2,475,462	-0.80(-1.00%)
Nov 04, 2014	80.78	80.90	78.19	79.55	3,333,736	-1.93(-2.37%)
Nov 03, 2014	80.36	82.25	80.12	81.49	2,799,182	+0.91(+1.13%)
Oct 31, 2014	79.94	81.32	78.80	80.58	6,305,431	+4.02(+5.25%)
Oct 30, 2014	74.97	76.85	73.72	76.56	6,130,068	+1.13(+1.50%)
Oct 29, 2014	76.67	76.67	74.92	75.43	2,783,351	-1.01(-1.32%)
Oct 28, 2014	76.63	76.66	75.77	76.43	1,373,048	+0.21(+0.27%)
Oct 27, 2014	76.79	77.31	77.31	76.22	2,612,236	-1.09(-1.41%)
Oct 24, 2014	75.54	77.41	74.72	77.31	1,731,431	+1.60(+2.12%)
Oct 23, 2014	75.87	77.00	75.39	75.71	2,015,693	+0.79(+1.05%)
Oct 22, 2014	76.59	77.53	74.72	74.92	2,035,193	-1.23(-1.62%)
Oct 21, 2014	73.77	76.61	73.44	76.16	2,974,205	+2.90(+3.96%)
Oct 20, 2014	70.32	73.47	70.17	73.26	2,614,576	+2.54(+3.59%)
Oct 17, 2014	72.52	72.74	69.58	70.71	3,367,076	-0.48(-0.68%)
Oct 16, 2014	68.73	71.32	67.55	71.20	4,052,564	+0.93(+1.33%)
Oct 15, 2014	69.37	71.06	67.24	70.26	5,808,348	-0.62(-0.88%)
Oct 14, 2014	72.54	73.63	70.55	70.88	6,338,553	-1.51(-2.08%)
Oct 13, 2014	76.71	77.48	72.26	72.39	4,857,269	-4.42(-5.75%)
Oct 10, 2014	79.42	79.49	76.75	76.81	3,299,673	-2.68(-3.38%)
Oct 09, 2014	80.97	81.24	78.84	79.49	2,974,314	-1.47(-1.82%)
Oct 08, 2014	80.36	81.53	79.20	80.96	2,975,941	+0.62(+0.77%)
Oct 07, 2014	81.45	81.74	80.32	80.35	2,074,454	-1.74(-2.13%)
Oct 06, 2014	81.04	83.54	81.04	82.09	2,717,214	+1.04(+1.29%)
Oct 03, 2014	79.86	81.39	79.60	81.05	1,654,852	+1.99(+2.52%)
Oct 02, 2014	80.23	80.56	77.91	79.06	2,828,433	-1.34(-1.66%)
Oct 01, 2014	82.81	83.13	80.10	80.40	2,668,998	-2.69(-3.24%)
Sep 30, 2014	82.57	83.71	82.10	83.09	3,150,346	+0.99(+1.20%)
Sep 29, 2014	80.46	82.32	80.22	82.10	1,781,154	+0.64(+0.79%)
Sep 26, 2014	80.52	81.73	80.22	81.46	1,320,600	+1.16(+1.44%)
Sep 25, 2014	80.96	81.51	80.15	80.30	1,712,445	-1.19(-1.47%)
Sep 24, 2014	79.18	81.74	78.69	81.50	3,166,361	+1.91(+2.39%)
Sep 23, 2014	78.97	80.26	78.66	79.59	1,615,197	+0.40(+0.50%)
Sep 22, 2014	80.61	80.61	78.57	79.19	1,776,389	-1.56(-1.94%)
Sep 19, 2014	81.97	82.04	80.15	80.76	2,370,848	-0.71(-0.87%)
Sep 18, 2014	81.27	81.69	80.75	81.47	1,118,670	+0.54(+0.66%)
Sep 17, 2014	81.63	81.67	79.92	80.93	1,740,998	-0.82(-1.00%)
Sep 16, 2014	80.43	81.89	80.16	81.75	1,381,346	+1.00(+1.23%)
Sep 15, 2014	82.34	82.34	80.07	80.76	1,635,427	-1.32(-1.61%)
Sep 12, 2014	82.36	82.79	81.88	82.07	996,934	-0.59(-0.71%)
Sep 11, 2014	82.35	82.82	81.86	82.66	813,598	+0.12(+0.15%)
Sep 10, 2014	81.23	83.34	81.16	82.54	1,849,350	+1.05(+1.29%)
Sep 09, 2014	83.20	83.31	81.29	81.49	1,305,699	-1.74(-2.09%)
Sep 08, 2014	83.15	83.47	82.76	83.22	1,251,917	-0.09(-0.11%)
Sep 05, 2014	83.45	83.53	82.70	83.32	1,220,279	-0.08(-0.09%)
Sep 04, 2014	83.85	84.51	82.92	83.39	1,830,439	-0.44(-0.52%)
Sep 03, 2014	83.81	84.64	83.49	83.83	1,672,517	+0.10(+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.