Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	78.73	79.11	77.17	77.33	551,542	-1.82(-2.30%)
Jul 30, 2014	79.75	80.17	78.75	79.15	528,852	-0.41(-0.52%)
Jul 29, 2014	81.29	81.76	79.56	79.57	523,882	-1.75(-2.16%)
Jul 28, 2014	82.05	82.23	81.12	81.32	498,772	-0.78(-0.95%)
Jul 25, 2014	81.71	82.72	81.57	82.10	850,504	+0.15(+0.18%)
Jul 24, 2014	81.10	82.90	79.79	81.95	1,474,942	-1.12(-1.35%)
Jul 23, 2014	83.00	83.65	82.43	83.07	671,068	+0.04(+0.05%)
Jul 22, 2014	82.75	83.59	82.53	83.03	410,760	+0.63(+0.77%)
Jul 21, 2014	82.22	82.54	81.88	82.40	334,481	+0.04(+0.05%)
Jul 18, 2014	81.77	82.44	81.52	82.36	335,196	+0.56(+0.69%)
Jul 17, 2014	83.22	83.29	81.74	81.80	271,692	-1.40(-1.68%)
Jul 16, 2014	83.17	83.47	82.75	83.20	243,207	+0.38(+0.46%)
Jul 15, 2014	82.47	83.06	82.36	82.82	296,655	-0.04(-0.05%)
Jul 14, 2014	82.77	83.03	82.42	82.86	417,159	+0.71(+0.86%)
Jul 11, 2014	83.26	83.26	81.77	82.15	476,162	-1.57(-1.87%)
Jul 10, 2014	82.95	83.90	81.99	83.71	502,439	-0.70(-0.83%)
Jul 09, 2014	84.55	84.88	83.93	84.41	300,860	-0.21(-0.24%)
Jul 08, 2014	84.92	85.37	84.05	84.62	411,521	-0.75(-0.88%)
Jul 07, 2014	86.69	86.76	85.25	85.37	454,984	-1.19(-1.38%)
Jul 03, 2014	85.06	86.56	86.56	86.56	573,178	+1.50(+1.76%)
Jul 02, 2014	85.16	85.79	84.88	85.06	406,458	-0.68(-0.79%)
Jul 01, 2014	85.41	86.01	85.06	85.74	614,599	+0.64(+0.75%)
Jun 30, 2014	85.46	85.71	84.87	85.10	500,363	-0.41(-0.48%)
Jun 27, 2014	85.87	86.43	85.31	85.52	316,798	-0.54(-0.63%)
Jun 26, 2014	86.35	86.66	85.29	86.06	320,826	-0.31(-0.35%)
Jun 25, 2014	86.39	86.93	85.84	86.36	449,022	-0.03(-0.03%)
Jun 24, 2014	88.00	88.15	86.27	86.39	384,899	-1.70(-1.93%)
Jun 23, 2014	89.11	89.22	87.85	88.10	231,180	-0.90(-1.01%)
Jun 20, 2014	88.23	89.02	87.89	88.99	219,294	+0.58(+0.66%)
Jun 19, 2014	89.38	89.39	88.18	88.41	382,182	-1.02(-1.15%)
Jun 18, 2014	88.71	89.49	88.42	89.44	188,032	+0.79(+0.89%)
Jun 17, 2014	88.47	89.13	88.21	88.65	395,471	-0.22(-0.24%)
Jun 16, 2014	89.15	89.55	88.38	88.87	270,996	-0.32(-0.35%)
Jun 13, 2014	89.16	89.60	88.92	89.18	316,327	-0.22(-0.24%)
Jun 12, 2014	90.97	91.36	89.09	89.40	647,848	-1.76(-1.93%)
Jun 11, 2014	91.25	91.37	90.62	91.16	294,463	-0.53(-0.58%)
Jun 10, 2014	91.32	91.69	90.45	91.69	542,641	+1.84(+2.05%)
Jun 06, 2014	88.51	89.89	88.51	89.85	367,772	+1.64(+1.85%)
Jun 05, 2014	86.31	88.46	86.20	88.22	669,570	+1.93(+2.24%)
Jun 04, 2014	85.27	86.63	85.19	86.28	333,316	+1.11(+1.31%)
Jun 03, 2014	84.39	85.28	84.19	85.17	306,754	+0.47(+0.56%)
Jun 02, 2014	84.15	84.74	83.26	84.70	395,421	+0.54(+0.64%)
May 30, 2014	84.41	84.58	83.77	84.16	295,043	-0.28(-0.33%)
May 29, 2014	84.72	85.36	83.47	84.43	626,070	+0.28(+0.33%)
May 28, 2014	83.88	84.54	83.41	84.16	721,589	+0.38(+0.46%)
May 27, 2014	83.87	84.55	83.51	83.77	1,036,079	+0.18(+0.21%)
May 23, 2014	83.97	83.59	83.59	83.59	861,747	-0.35(-0.42%)
May 22, 2014	84.18	84.54	83.63	83.95	257,835	-0.07(-0.08%)
May 21, 2014	83.27	84.32	83.27	84.02	372,175	+0.87(+1.04%)
May 20, 2014	84.58	84.58	82.72	83.15	258,723	-1.58(-1.86%)
May 19, 2014	84.08	85.35	83.90	84.73	545,781	+0.63(+0.75%)
May 16, 2014	83.53	84.15	82.82	84.10	287,405	+0.59(+0.71%)
May 15, 2014	83.91	84.19	82.24	83.51	318,742	-0.43(-0.52%)
May 14, 2014	85.25	85.57	83.74	83.94	352,058	-1.39(-1.63%)
May 13, 2014	84.92	86.17	84.83	85.33	295,002	-0.46(-0.54%)
May 12, 2014	84.20	86.10	84.19	85.79	251,607	+1.85(+2.21%)
May 09, 2014	84.55	84.55	83.50	83.94	292,976	-0.77(-0.91%)
May 08, 2014	84.62	85.64	84.28	84.71	269,600	+0.14(+0.16%)
May 07, 2014	84.97	85.26	83.91	84.57	420,616	-0.09(-0.10%)
May 06, 2014	84.80	85.02	84.11	84.66	319,801	-0.41(-0.49%)
May 05, 2014	84.92	85.68	84.15	85.07	467,890	-1.40(-1.62%)
May 02, 2014	87.01	87.91	86.40	86.47	350,808	-0.53(-0.61%)

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.