Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	80.35	80.54	78.05	78.15	1,336,473	-2.61(-3.24%)
Jul 30, 2014	81.56	81.56	80.32	80.76	1,230,179	-0.20(-0.24%)
Jul 29, 2014	82.13	82.13	80.80	80.96	1,120,100	-0.78(-0.96%)
Jul 28, 2014	82.34	82.43	81.51	81.74	1,007,985	-0.56(-0.68%)
Jul 25, 2014	84.71	85.34	81.35	82.30	1,664,344	-0.77(-0.93%)
Jul 24, 2014	82.42	83.13	81.57	83.07	983,572	+0.78(+0.95%)
Jul 23, 2014	81.89	82.42	81.60	82.29	613,059	+0.46(+0.56%)
Jul 22, 2014	81.36	81.93	81.13	81.83	602,202	+0.68(+0.84%)
Jul 21, 2014	80.68	81.34	80.21	81.15	457,586	-0.09(-0.11%)
Jul 18, 2014	80.19	81.34	80.13	81.24	514,692	+1.16(+1.45%)
Jul 17, 2014	80.73	81.23	79.99	80.08	579,494	-0.94(-1.16%)
Jul 16, 2014	81.29	81.48	80.59	81.02	550,094	+0.05(+0.07%)
Jul 15, 2014	80.48	81.10	80.32	80.97	720,231	+0.36(+0.45%)
Jul 14, 2014	80.75	81.01	80.48	80.61	650,859	+0.50(+0.63%)
Jul 11, 2014	79.60	80.30	79.33	80.11	592,939	+0.61(+0.77%)
Jul 10, 2014	78.68	79.63	78.62	79.50	639,815	-0.26(-0.33%)
Jul 09, 2014	79.56	79.90	78.97	79.76	586,811	-0.24(-0.30%)
Jul 08, 2014	80.12	80.29	79.51	80.00	778,341	-0.47(-0.58%)
Jul 07, 2014	80.78	80.80	79.93	80.47	694,733	-0.40(-0.49%)
Jul 03, 2014	80.41	80.86	80.86	80.86	543,603	+0.88(+1.10%)
Jul 02, 2014	80.64	81.01	79.77	79.98	1,299,417	-0.91(-1.12%)
Jul 01, 2014	78.83	81.02	78.83	80.89	922,627	+2.15(+2.73%)
Jun 30, 2014	78.71	79.03	78.02	78.74	1,183,792	-0.22(-0.28%)
Jun 27, 2014	78.14	79.08	78.14	78.97	788,495	+0.83(+1.06%)
Jun 26, 2014	77.85	78.20	77.21	78.14	713,608	+0.22(+0.28%)
Jun 25, 2014	77.74	78.15	77.40	77.92	1,326,276	-0.17(-0.22%)
Jun 24, 2014	77.77	78.71	77.64	78.10	785,648	-0.04(-0.05%)
Jun 23, 2014	77.57	78.20	77.15	78.13	676,092	+0.48(+0.62%)
Jun 20, 2014	76.14	77.82	76.14	77.65	979,396	+0.66(+0.86%)
Jun 19, 2014	79.42	80.02	75.94	76.98	679,435	-0.71(-0.91%)
Jun 18, 2014	77.85	77.85	76.84	77.69	531,149	+0.59(+0.77%)
Jun 17, 2014	76.86	77.45	76.58	77.10	544,972	+0.28(+0.36%)
Jun 16, 2014	75.89	77.08	75.89	76.82	620,065	-0.22(-0.28%)
Jun 13, 2014	77.25	77.26	76.48	77.04	483,824	-0.06(-0.08%)
Jun 12, 2014	76.72	77.94	76.72	77.10	583,404	-0.70(-0.90%)
Jun 11, 2014	77.50	77.92	77.35	77.80	497,542	-0.28(-0.36%)
Jun 10, 2014	78.10	78.59	77.87	78.08	624,177	-0.07(-0.09%)
Jun 06, 2014	77.63	78.46	77.57	78.15	756,887	+0.61(+0.79%)
Jun 05, 2014	76.87	77.68	76.66	77.54	625,980	+0.72(+0.94%)
Jun 04, 2014	76.54	77.08	76.35	76.82	666,206	+0.31(+0.41%)
Jun 03, 2014	76.68	76.89	76.32	76.51	962,260	-0.57(-0.73%)
Jun 02, 2014	76.84	77.39	76.82	77.07	796,241	+0.23(+0.30%)
May 30, 2014	76.34	76.90	76.15	76.84	1,613,730	+0.40(+0.53%)
May 29, 2014	77.25	77.28	76.33	76.43	1,826,507	-0.78(-1.01%)
May 28, 2014	77.26	77.68	76.91	77.21	2,413,558	+0.25(+0.33%)
May 27, 2014	74.29	77.14	74.29	76.96	2,416,168	+2.86(+3.85%)
May 23, 2014	73.50	74.11	74.11	74.11	1,213,340	+0.62(+0.84%)
May 22, 2014	73.21	73.59	73.19	73.49	830,895	+0.27(+0.37%)
May 21, 2014	72.90	73.50	72.84	73.22	1,067,913	+0.71(+0.98%)
May 20, 2014	73.12	73.37	72.18	72.51	864,355	-0.67(-0.92%)
May 19, 2014	73.02	73.61	72.87	73.18	1,348,947	+0.09(+0.12%)
May 16, 2014	72.71	73.31	72.48	73.09	1,621,542	+0.52(+0.72%)
May 15, 2014	73.95	74.06	72.09	72.57	2,291,474	-1.80(-2.42%)
May 14, 2014	74.34	74.84	73.79	74.37	1,111,059	-0.14(-0.19%)
May 13, 2014	74.95	75.14	74.42	74.51	649,837	-0.55(-0.74%)
May 12, 2014	74.48	75.11	74.37	75.07	1,093,461	+0.95(+1.28%)
May 09, 2014	73.22	74.17	73.01	74.12	848,038	+0.88(+1.20%)
May 08, 2014	73.41	74.53	73.02	73.24	1,260,559	-0.14(-0.20%)
May 07, 2014	72.96	73.46	72.12	73.39	1,434,349	+0.59(+0.81%)
May 06, 2014	71.25	73.66	71.00	72.79	2,070,992	+1.41(+1.98%)
May 05, 2014	69.71	71.80	69.28	71.38	1,381,921	+1.04(+1.48%)
May 02, 2014	70.27	70.83	69.86	70.34	515,801	+0.29(+0.41%)

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.