Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	82.53	84.21	81.28	84.18	743,345	+1.59(+1.93%)
Sep 29, 2014	83.19	83.61	82.41	82.59	535,640	-0.88(-1.05%)
Sep 26, 2014	83.16	84.22	82.42	83.47	516,486	+0.01(+0.01%)
Sep 25, 2014	83.96	84.00	82.20	83.46	558,762	-0.54(-0.64%)
Sep 24, 2014	83.35	84.16	81.56	84.00	376,330	+0.59(+0.71%)
Sep 23, 2014	84.26	85.11	83.28	83.41	634,541	-1.69(-1.99%)
Sep 22, 2014	86.22	86.94	84.74	85.10	824,828	-1.09(-1.26%)
Sep 19, 2014	85.55	87.50	85.25	86.19	1,776,623	+0.64(+0.75%)
Sep 18, 2014	84.40	85.85	83.73	85.55	666,328	+1.22(+1.45%)
Sep 17, 2014	82.98	84.37	82.70	84.33	582,389	+1.27(+1.53%)
Sep 16, 2014	81.40	83.32	81.22	83.06	494,765	+1.49(+1.83%)
Sep 15, 2014	81.32	81.58	80.41	81.57	492,873	+0.07(+0.09%)
Sep 12, 2014	82.18	83.15	80.80	81.50	949,105	-1.02(-1.24%)
Sep 11, 2014	81.99	82.72	81.03	82.52	523,165	+0.34(+0.41%)
Sep 10, 2014	81.92	82.47	81.65	82.18	647,603	+0.14(+0.17%)
Sep 09, 2014	81.68	82.31	81.50	82.04	361,917	+0.06(+0.07%)
Sep 08, 2014	81.65	82.16	81.14	81.98	439,182	+0.19(+0.23%)
Sep 05, 2014	81.84	82.10	81.08	81.79	671,686	-0.14(-0.17%)
Sep 04, 2014	82.91	83.22	81.82	81.93	526,670	-1.08(-1.30%)
Sep 03, 2014	82.77	83.11	82.51	83.01	451,282	+0.05(+0.06%)
Sep 02, 2014	83.63	84.24	82.86	82.96	393,663	-0.97(-1.16%)
Aug 29, 2014	83.36	83.93	83.93	83.93	309,900	+0.48(+0.58%)
Aug 28, 2014	83.44	83.80	83.10	83.45	275,366	-0.39(-0.47%)
Aug 27, 2014	83.41	84.46	83.03	83.84	399,931	+0.64(+0.77%)
Aug 26, 2014	83.45	83.82	83.05	83.20	401,510	-0.12(-0.14%)
Aug 25, 2014	82.80	83.57	82.19	83.32	465,164	+0.42(+0.51%)
Aug 22, 2014	83.55	83.61	82.51	82.90	413,706	-0.67(-0.80%)
Aug 21, 2014	83.80	83.89	82.80	83.57	421,784	-0.13(-0.16%)
Aug 20, 2014	83.05	84.18	83.05	83.70	464,862	+0.25(+0.30%)
Aug 19, 2014	83.11	83.78	82.80	83.45	346,382	+0.32(+0.38%)
Aug 18, 2014	82.75	83.27	82.55	83.13	421,712	+0.46(+0.56%)
Aug 15, 2014	84.03	83.38	82.01	82.67	493,735	-0.71(-0.85%)
Aug 14, 2014	83.42	84.50	83.11	83.38	511,589	+0.34(+0.41%)
Aug 13, 2014	81.35	83.36	80.69	83.04	486,692	+1.69(+2.08%)
Aug 12, 2014	81.74	81.78	80.95	81.35	402,806	-0.39(-0.48%)
Aug 11, 2014	81.86	83.98	81.72	81.74	583,282	+0.72(+0.89%)
Aug 08, 2014	80.92	81.21	80.06	81.02	306,568	+0.49(+0.61%)
Aug 07, 2014	80.20	81.52	79.88	80.53	340,670	+0.38(+0.47%)
Aug 06, 2014	79.87	80.48	79.63	80.15	558,600	+0.09(+0.11%)
Aug 05, 2014	81.49	82.14	79.97	80.06	543,528	-1.71(-2.09%)
Aug 04, 2014	79.25	82.35	78.80	81.77	562,932	+2.69(+3.40%)
Aug 01, 2014	79.86	80.99	77.14	79.08	1,164,812	-1.11(-1.38%)
Jul 31, 2014	81.52	82.26	80.16	80.19	975,128	-2.35(-2.85%)
Jul 30, 2014	83.71	83.91	81.08	82.54	887,052	-1.34(-1.60%)
Jul 29, 2014	84.33	84.87	83.56	83.88	347,116	-0.28(-0.33%)
Jul 28, 2014	84.90	85.08	83.80	84.16	265,814	-0.53(-0.63%)
Jul 25, 2014	84.68	85.06	83.85	84.69	297,021	+0.08(+0.09%)
Jul 24, 2014	85.58	85.74	83.96	84.61	555,899	-1.36(-1.58%)
Jul 23, 2014	86.25	86.54	85.85	85.97	288,325	-0.13(-0.15%)
Jul 22, 2014	86.06	86.72	85.53	86.10	330,821	+0.99(+1.16%)
Jul 21, 2014	84.88	85.11	84.07	85.11	342,955	+0.07(+0.08%)
Jul 18, 2014	84.56	85.28	84.21	85.04	272,486	+0.66(+0.78%)
Jul 17, 2014	84.54	84.89	83.86	84.38	453,449	+0.48(+0.57%)
Jul 16, 2014	83.80	84.00	83.15	83.90	278,560	+0.10(+0.12%)
Jul 15, 2014	83.36	83.84	82.91	83.80	274,257	+0.44(+0.53%)
Jul 14, 2014	84.15	84.64	82.77	83.36	503,425	-0.71(-0.84%)
Jul 11, 2014	83.56	84.09	82.90	84.07	215,990	+0.51(+0.61%)
Jul 10, 2014	83.12	83.92	82.73	83.56	381,931	-0.13(-0.16%)
Jul 09, 2014	81.76	83.86	81.32	83.69	489,118	+1.95(+2.39%)
Jul 08, 2014	81.51	82.27	81.04	81.74	482,499	-0.01(-0.01%)
Jul 07, 2014	83.11	83.67	81.43	81.75	662,979	-1.36(-1.64%)
Jul 03, 2014	84.35	83.11	83.11	83.11	538,100	-1.24(-1.47%)
Jul 02, 2014	84.92	85.29	84.27	84.35	248,738	-0.86(-1.01%)

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.