Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	83.45	83.67	81.89	82.16	5,176,094	-2.10(-2.50%)
Jul 30, 2014	84.80	85.42	83.94	84.26	3,616,206	+0.81(+0.97%)
Jul 29, 2014	82.51	83.90	82.32	83.45	2,546,608	+0.94(+1.14%)
Jul 28, 2014	82.96	83.21	81.86	82.51	2,913,345	-0.70(-0.85%)
Jul 25, 2014	83.52	83.64	82.52	83.21	3,417,612	-0.46(-0.54%)
Jul 24, 2014	85.16	85.16	83.42	83.67	5,242,669	-1.27(-1.50%)
Jul 23, 2014	84.43	85.26	84.18	84.94	5,587,128	+1.85(+2.23%)
Jul 22, 2014	82.63	83.48	82.63	83.09	3,595,363	+0.92(+1.12%)
Jul 21, 2014	81.54	82.38	81.08	82.17	3,425,553	+0.15(+0.19%)
Jul 18, 2014	79.96	82.30	79.81	82.01	7,425,426	+2.40(+3.01%)
Jul 17, 2014	80.62	81.71	79.38	79.61	8,397,102	-1.78(-2.19%)
Jul 16, 2014	82.87	83.00	81.29	81.40	7,424,547	-1.28(-1.55%)
Jul 15, 2014	84.50	84.75	82.18	82.68	8,294,427	-1.86(-2.20%)
Jul 14, 2014	84.93	85.11	84.15	84.54	1,874,181	+0.44(+0.52%)
Jul 11, 2014	83.66	84.45	83.30	84.10	1,787,116	+0.42(+0.50%)
Jul 10, 2014	82.39	84.13	82.17	83.68	3,174,382	-0.23(-0.27%)
Jul 09, 2014	82.96	84.08	82.00	83.91	4,167,045	+0.83(+1.00%)
Jul 08, 2014	84.47	84.67	82.46	83.07	6,825,784	-1.79(-2.11%)
Jul 07, 2014	86.92	87.09	84.78	84.86	6,029,997	-2.27(-2.61%)
Jul 03, 2014	86.89	87.13	87.13	87.13	1,870,932	+0.48(+0.56%)
Jul 02, 2014	86.21	87.05	85.83	86.65	2,205,536	+0.47(+0.54%)
Jul 01, 2014	84.80	86.24	84.56	86.18	3,445,258	+1.99(+2.37%)
Jun 30, 2014	84.15	84.54	83.73	84.19	3,142,333	+0.10(+0.12%)
Jun 27, 2014	83.85	84.09	83.25	84.09	3,026,801	+0.11(+0.14%)
Jun 26, 2014	83.57	83.98	82.79	83.97	2,474,388	+0.16(+0.20%)
Jun 25, 2014	83.08	84.38	83.08	83.81	2,215,532	+0.13(+0.16%)
Jun 24, 2014	84.02	85.12	83.31	83.68	4,639,736	+0.84(+1.02%)
Jun 23, 2014	83.74	84.09	82.70	82.84	3,261,923	-0.89(-1.07%)
Jun 20, 2014	82.23	83.73	82.16	83.73	4,443,899	+1.66(+2.03%)
Jun 19, 2014	81.89	82.26	81.44	82.07	2,892,142	+0.23(+0.28%)
Jun 18, 2014	81.26	81.86	80.67	81.84	2,525,451	+0.68(+0.84%)
Jun 17, 2014	81.09	81.69	80.72	81.15	2,165,061	-0.24(-0.29%)
Jun 16, 2014	81.04	82.03	80.64	81.39	3,050,267	+0.29(+0.36%)
Jun 13, 2014	81.31	81.53	80.30	81.09	2,922,548	-0.08(-0.10%)
Jun 12, 2014	81.07	81.97	80.80	81.17	2,827,969	-0.39(-0.48%)
Jun 11, 2014	81.02	82.08	80.80	81.57	3,914,377	-0.09(-0.11%)
Jun 10, 2014	81.23	81.86	80.53	81.66	4,179,315	+1.05(+1.30%)
Jun 06, 2014	80.77	80.80	79.91	80.60	2,060,575	+0.29(+0.37%)
Jun 05, 2014	79.84	80.82	79.29	80.31	3,284,754	+0.56(+0.71%)
Jun 04, 2014	78.71	79.83	78.39	79.75	2,771,041	+0.84(+1.06%)
Jun 03, 2014	77.99	78.94	77.78	78.91	2,774,354	+0.33(+0.42%)
Jun 02, 2014	78.61	78.75	77.38	78.58	2,934,592	+0.10(+0.13%)
May 30, 2014	78.94	79.13	77.97	78.47	3,021,248	-0.45(-0.57%)
May 29, 2014	78.61	79.36	78.59	78.92	1,554,892	+0.45(+0.57%)
May 28, 2014	79.00	79.03	78.28	78.47	3,558,405	-0.29(-0.37%)
May 27, 2014	77.53	78.83	77.50	78.76	4,444,720	+1.91(+2.48%)
May 23, 2014	76.94	76.85	76.85	76.85	2,612,222	+0.11(+0.14%)
May 22, 2014	75.33	77.39	75.01	76.75	3,598,898	+1.50(+1.99%)
May 21, 2014	74.83	75.78	74.62	75.25	2,349,532	+0.45(+0.60%)
May 20, 2014	75.79	75.85	74.37	74.80	3,993,589	-1.03(-1.36%)
May 19, 2014	74.19	75.97	74.17	75.82	2,762,392	+1.05(+1.40%)
May 16, 2014	75.02	75.26	73.76	74.78	3,476,915	-0.16(-0.22%)
May 15, 2014	75.33	75.85	73.82	74.94	5,146,863	-0.85(-1.13%)
May 14, 2014	75.28	76.58	74.76	75.80	4,068,137	+0.29(+0.39%)
May 13, 2014	76.15	76.62	75.42	75.50	3,539,110	-0.46(-0.61%)
May 12, 2014	74.63	76.12	74.38	75.96	5,603,614	+1.79(+2.42%)
May 09, 2014	72.88	74.17	72.07	74.17	4,237,824	+1.01(+1.38%)
May 08, 2014	73.96	75.71	73.00	73.16	4,321,103	-1.35(-1.82%)
May 07, 2014	75.42	75.44	73.04	74.51	4,663,052	-0.61(-0.81%)
May 06, 2014	76.16	76.51	74.99	75.11	3,369,608	-1.29(-1.69%)
May 05, 2014	74.04	76.41	73.81	76.41	4,273,075	+1.39(+1.85%)
May 02, 2014	76.25	76.34	74.58	75.02	5,613,418	-1.13(-1.48%)

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.