Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2014	83.98	85.21	83.98	85.21	317,307	+1.17(+1.39%)
Jun 30, 2014	83.81	84.32	83.63	84.04	392,883	+0.08(+0.10%)
Jun 27, 2014	83.97	84.33	83.32	83.96	411,582	+0.00(+0.00%)
Jun 26, 2014	83.64	84.20	83.33	83.96	466,430	+0.45(+0.54%)
Jun 25, 2014	83.05	84.24	82.70	83.51	278,855	+0.51(+0.61%)
Jun 24, 2014	82.87	83.83	82.46	83.00	670,473	+0.16(+0.19%)
Jun 23, 2014	82.14	83.46	82.06	82.84	581,100	+0.74(+0.90%)
Jun 20, 2014	82.05	82.63	81.56	82.10	2,223,483	-0.34(-0.41%)
Jun 19, 2014	82.68	82.81	82.17	82.44	644,631	-0.37(-0.45%)
Jun 18, 2014	82.90	83.01	81.04	82.81	928,125	-0.16(-0.19%)
Jun 17, 2014	83.41	83.62	82.78	82.97	389,931	-0.49(-0.59%)
Jun 16, 2014	83.00	83.54	82.63	83.46	503,589	+0.58(+0.70%)
Jun 13, 2014	82.64	82.91	81.66	82.88	424,111	+0.04(+0.05%)
Jun 12, 2014	82.87	83.14	81.58	82.84	422,635	+0.04(+0.05%)
Jun 11, 2014	83.30	83.79	82.75	82.80	321,157	-0.49(-0.59%)
Jun 10, 2014	83.62	84.23	82.89	83.29	544,340	-0.68(-0.81%)
Jun 06, 2014	83.45	84.18	83.26	83.97	501,051	+0.83(+1.00%)
Jun 05, 2014	83.74	83.85	82.63	83.14	331,067	-0.39(-0.47%)
Jun 04, 2014	82.54	83.56	82.53	83.53	440,202	+0.83(+1.00%)
Jun 03, 2014	82.54	83.07	82.50	82.70	292,099	+0.23(+0.28%)
Jun 02, 2014	82.00	82.53	81.84	82.47	334,143	+0.59(+0.72%)
May 30, 2014	81.18	81.93	80.62	81.88	465,295	+0.79(+0.97%)
May 29, 2014	81.00	81.24	80.67	81.09	262,106	+0.31(+0.38%)
May 28, 2014	81.54	81.87	80.51	80.78	444,765	-0.55(-0.68%)
May 27, 2014	81.13	81.48	80.42	81.33	295,209	+0.62(+0.77%)
May 23, 2014	81.49	80.71	80.71	80.71	463,600	-0.35(-0.43%)
May 22, 2014	80.00	81.17	80.00	81.06	205,157	+1.02(+1.27%)
May 21, 2014	79.77	80.49	79.60	80.04	304,516	+0.28(+0.35%)
May 20, 2014	78.72	79.79	78.61	79.76	248,817	+1.04(+1.32%)
May 19, 2014	79.30	79.68	78.61	78.72	403,068	-0.45(-0.57%)
May 16, 2014	79.15	79.74	78.85	79.17	404,970	+0.22(+0.28%)
May 15, 2014	79.79	79.86	78.52	78.95	423,849	-0.44(-0.55%)
May 14, 2014	78.79	79.54	78.45	79.39	461,898	+0.97(+1.24%)
May 13, 2014	78.51	78.82	78.13	78.42	306,162	-0.09(-0.11%)
May 12, 2014	78.25	78.89	78.24	78.51	409,297	+0.37(+0.47%)
May 09, 2014	77.69	78.23	77.15	78.14	350,344	+0.30(+0.39%)
May 08, 2014	79.99	79.99	77.60	77.84	611,523	-2.06(-2.58%)
May 07, 2014	78.30	79.93	77.85	79.90	636,020	+1.76(+2.25%)
May 06, 2014	76.76	78.18	76.37	78.14	563,772	+1.00(+1.30%)
May 05, 2014	75.45	77.44	75.45	77.14	806,096	+1.77(+2.35%)
May 02, 2014	74.27	75.43	74.22	75.37	328,069	+1.20(+1.62%)

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.