Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	85.31	85.47	83.61	83.70	12,121,872	-2.13(-2.48%)
Jul 30, 2014	86.12	86.58	85.17	85.83	7,105,450	+0.07(+0.08%)
Jul 29, 2014	86.07	86.60	85.76	85.76	6,468,133	-0.53(-0.62%)
Jul 28, 2014	86.50	86.66	86.07	86.29	7,141,616	-0.21(-0.25%)
Jul 25, 2014	87.16	87.18	86.18	86.51	5,723,689	-0.83(-0.95%)
Jul 24, 2014	86.80	87.50	86.58	87.34	8,246,201	+0.63(+0.72%)
Jul 23, 2014	85.94	86.74	85.80	86.71	5,741,307	+0.84(+0.98%)
Jul 22, 2014	85.20	86.27	85.20	85.86	6,774,422	+0.84(+0.98%)
Jul 21, 2014	84.27	85.06	84.20	85.03	5,679,254	+0.58(+0.69%)
Jul 18, 2014	84.61	84.67	83.92	84.45	6,700,388	+0.20(+0.24%)
Jul 17, 2014	84.61	85.17	84.12	84.25	7,645,212	-0.52(-0.62%)
Jul 16, 2014	84.12	84.80	83.99	84.77	6,856,998	+1.06(+1.26%)
Jul 15, 2014	83.59	83.87	83.29	83.71	7,480,991	+0.00(+0.00%)
Jul 14, 2014	83.42	83.87	83.14	83.71	6,351,743	+0.51(+0.62%)
Jul 11, 2014	83.63	84.12	82.92	83.20	8,103,280	-1.15(-1.37%)
Jul 10, 2014	84.50	84.75	84.13	84.36	6,724,478	-0.74(-0.87%)
Jul 09, 2014	84.37	85.29	84.19	85.09	7,954,498	+0.97(+1.15%)
Jul 08, 2014	84.00	84.44	83.88	84.13	7,208,146	-0.37(-0.44%)
Jul 07, 2014	84.48	84.61	84.21	84.50	5,606,716	-0.47(-0.55%)
Jul 03, 2014	85.13	84.96	84.96	84.96	5,425,801	+0.62(+0.74%)
Jul 02, 2014	84.54	84.79	84.19	84.34	7,930,053	-0.20(-0.24%)
Jul 01, 2014	84.80	85.11	84.49	84.54	6,176,890	-0.01(-0.01%)
Jun 30, 2014	84.29	84.60	83.79	84.55	8,784,181	+0.12(+0.15%)
Jun 27, 2014	84.67	84.81	83.74	84.43	13,394,457	-0.36(-0.43%)
Jun 26, 2014	84.98	84.98	83.89	84.79	9,137,562	-0.20(-0.24%)
Jun 25, 2014	85.06	85.72	84.85	84.99	10,364,677	-0.35(-0.41%)
Jun 24, 2014	85.97	86.43	85.30	85.34	13,224,650	-0.78(-0.91%)
Jun 23, 2014	85.83	86.51	85.76	86.12	16,992,712	+0.41(+0.48%)
Jun 20, 2014	85.46	85.75	84.76	85.71	17,526,510	+0.23(+0.27%)
Jun 19, 2014	84.38	85.49	84.14	85.48	11,451,404	+1.11(+1.31%)
Jun 18, 2014	83.52	84.52	83.13	84.38	11,868,017	+0.94(+1.13%)
Jun 17, 2014	82.83	83.58	82.62	83.44	10,376,679	+0.19(+0.23%)
Jun 16, 2014	82.35	83.42	82.34	83.25	10,887,723	+0.83(+1.01%)
Jun 13, 2014	81.56	82.42	81.54	82.42	8,613,946	+0.74(+0.91%)
Jun 12, 2014	81.43	81.75	81.23	81.67	10,520,856	+0.60(+0.74%)
Jun 11, 2014	81.04	81.26	80.71	81.07	7,031,405	-0.10(-0.13%)
Jun 10, 2014	80.94	81.20	80.41	81.18	9,053,615	+0.74(+0.93%)
Jun 06, 2014	80.11	80.76	80.01	80.43	6,632,358	+0.43(+0.54%)
Jun 05, 2014	79.36	80.17	79.31	80.00	6,508,105	+0.76(+0.96%)
Jun 04, 2014	79.22	79.45	79.01	79.24	5,064,868	-0.13(-0.16%)
Jun 03, 2014	79.27	79.54	78.83	79.37	5,497,348	+0.22(+0.28%)
Jun 02, 2014	79.62	79.69	79.02	79.15	5,693,849	-0.38(-0.47%)
May 30, 2014	79.17	79.58	79.02	79.52	7,978,091	+0.30(+0.38%)
May 29, 2014	79.59	79.60	78.79	79.22	9,641,103	-0.13(-0.16%)
May 28, 2014	79.60	79.86	79.35	79.35	7,259,455	-0.21(-0.26%)
May 27, 2014	80.15	80.30	79.50	79.56	6,612,935	-0.34(-0.43%)
May 23, 2014	80.37	79.90	79.90	79.90	5,879,907	-0.24(-0.30%)
May 22, 2014	80.37	80.57	80.13	80.14	2,918,647	-0.27(-0.34%)
May 21, 2014	79.66	80.54	79.62	80.41	7,340,143	+1.08(+1.36%)
May 20, 2014	79.63	79.73	79.17	79.34	6,244,058	-0.29(-0.37%)
May 19, 2014	79.63	79.93	79.56	79.63	6,240,948	-0.15(-0.19%)
May 16, 2014	80.28	80.53	79.59	79.78	9,936,119	-0.41(-0.51%)
May 15, 2014	81.07	81.28	80.02	80.19	9,165,147	-1.00(-1.23%)
May 14, 2014	81.00	81.41	80.76	81.18	7,722,205	+0.37(+0.45%)
May 13, 2014	80.64	80.91	80.25	80.82	6,875,244	+0.39(+0.49%)
May 12, 2014	80.64	80.64	80.03	80.42	7,649,651	+0.13(+0.17%)
May 09, 2014	80.52	80.96	80.04	80.29	7,515,429	-0.04(-0.05%)
May 08, 2014	80.72	81.00	80.19	80.33	7,801,410	-0.73(-0.90%)
May 07, 2014	80.88	81.41	80.68	81.06	8,465,022	+0.81(+1.01%)
May 06, 2014	80.27	80.71	79.96	80.25	8,427,728	-0.25(-0.31%)
May 05, 2014	80.16	80.82	79.85	80.50	6,571,451	+0.41(+0.51%)
May 02, 2014	79.56	80.78	79.36	80.09	8,418,545	-0.14(-0.18%)

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.