Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	78.54	79.39	78.16	79.09	711,519	-0.24(-0.30%)
Jul 30, 2014	79.84	80.29	78.99	79.33	323,563	-0.54(-0.68%)
Jul 29, 2014	80.63	80.77	79.11	79.87	741,056	-0.51(-0.64%)
Jul 28, 2014	81.56	81.69	79.77	80.38	760,655	-1.39(-1.70%)
Jul 25, 2014	84.23	84.32	80.92	81.77	470,817	-2.69(-3.18%)
Jul 24, 2014	83.69	84.53	83.24	84.46	427,635	+1.07(+1.28%)
Jul 23, 2014	83.01	83.49	82.63	83.39	338,254	+0.56(+0.67%)
Jul 22, 2014	83.06	83.40	82.82	82.83	317,141	+0.16(+0.19%)
Jul 21, 2014	82.45	82.84	82.25	82.67	212,118	+0.22(+0.27%)
Jul 18, 2014	81.01	82.54	81.01	82.45	238,859	+1.20(+1.47%)
Jul 17, 2014	81.68	82.31	81.10	81.26	389,532	-0.65(-0.79%)
Jul 16, 2014	80.49	82.02	80.08	81.90	380,189	+1.79(+2.24%)
Jul 15, 2014	80.03	80.57	79.63	80.11	346,238	+0.10(+0.13%)
Jul 14, 2014	78.65	80.27	78.28	80.01	380,548	+1.52(+1.94%)
Jul 11, 2014	78.76	79.58	78.43	78.48	246,997	-0.41(-0.52%)
Jul 10, 2014	78.90	79.34	78.45	78.90	350,053	-0.67(-0.85%)
Jul 09, 2014	80.14	80.53	79.01	79.57	267,726	-0.55(-0.68%)
Jul 08, 2014	80.16	80.73	79.61	80.12	218,234	-0.02(-0.02%)
Jul 07, 2014	81.22	81.39	80.03	80.14	265,346	-1.59(-1.95%)
Jul 03, 2014	79.95	81.73	81.73	81.73	440,061	+1.79(+2.23%)
Jul 02, 2014	79.05	80.02	78.93	79.94	389,393	+1.02(+1.29%)
Jul 01, 2014	79.41	79.51	78.02	78.92	463,945	+0.03(+0.04%)
Jun 30, 2014	79.55	79.74	78.87	78.89	374,127	-0.94(-1.18%)
Jun 27, 2014	79.49	80.23	79.16	79.83	329,787	+0.37(+0.47%)
Jun 26, 2014	80.26	80.78	79.29	79.46	346,877	-0.88(-1.09%)
Jun 25, 2014	79.31	80.47	79.18	80.34	468,307	+1.15(+1.46%)
Jun 24, 2014	79.88	80.04	79.07	79.18	305,367	-0.55(-0.69%)
Jun 23, 2014	79.62	79.95	79.08	79.73	257,705	-0.07(-0.08%)
Jun 20, 2014	80.99	81.08	79.78	79.80	248,462	-1.22(-1.51%)
Jun 19, 2014	80.50	81.42	80.42	81.02	284,642	+0.42(+0.52%)
Jun 18, 2014	79.02	80.87	78.60	80.60	522,683	+1.63(+2.06%)
Jun 17, 2014	79.52	79.72	78.42	78.97	365,381	-0.49(-0.61%)
Jun 16, 2014	80.33	80.51	79.20	79.46	402,556	-0.88(-1.10%)
Jun 13, 2014	80.50	81.16	80.19	80.35	396,193	-0.29(-0.36%)
Jun 12, 2014	81.34	81.78	80.45	80.63	263,996	-0.57(-0.71%)
Jun 11, 2014	80.83	81.58	80.48	81.21	386,950	+0.34(+0.42%)
Jun 10, 2014	81.84	81.84	80.66	80.87	345,706	-1.41(-1.71%)
Jun 06, 2014	82.43	83.40	81.76	82.28	327,365	+0.25(+0.31%)
Jun 05, 2014	81.78	82.58	81.54	82.02	399,399	+0.57(+0.70%)
Jun 04, 2014	81.53	81.98	80.59	81.45	376,140	-0.13(-0.15%)
Jun 03, 2014	80.72	81.78	80.13	81.58	424,981	+0.85(+1.05%)
Jun 02, 2014	79.73	81.02	79.73	80.73	349,170	+0.69(+0.86%)
May 30, 2014	81.26	81.26	79.94	80.03	438,761	-1.34(-1.65%)
May 29, 2014	81.19	81.53	80.92	81.37	192,620	+0.47(+0.58%)
May 28, 2014	81.38	81.38	80.83	80.90	297,926	-0.49(-0.60%)
May 27, 2014	82.00	82.05	81.05	81.39	272,137	-0.22(-0.27%)
May 23, 2014	81.72	81.61	81.61	81.61	316,958	-0.67(-0.81%)
May 22, 2014	82.13	82.40	81.74	82.28	166,347	+0.28(+0.34%)
May 21, 2014	82.19	82.44	81.48	82.00	278,361	-0.03(-0.04%)
May 20, 2014	82.47	82.82	81.66	82.03	373,432	-0.69(-0.84%)
May 19, 2014	82.87	83.37	82.02	82.72	250,589	-0.29(-0.36%)
May 16, 2014	82.33	83.48	82.33	83.02	401,205	+1.02(+1.24%)
May 15, 2014	83.99	84.43	81.69	82.00	652,789	-1.80(-2.15%)
May 14, 2014	84.44	84.91	83.77	83.80	640,434	-0.62(-0.74%)
May 13, 2014	83.40	84.89	83.00	84.42	593,749	+1.15(+1.39%)
May 12, 2014	83.22	83.87	82.36	83.27	680,708	+0.27(+0.32%)
May 09, 2014	82.42	83.03	82.01	83.00	340,360	+0.50(+0.60%)
May 08, 2014	82.46	83.63	82.05	82.50	655,571	+0.13(+0.16%)
May 07, 2014	79.92	82.66	79.44	82.37	942,747	+2.60(+3.26%)
May 06, 2014	77.92	80.33	77.54	79.77	428,556	+2.00(+2.58%)
May 05, 2014	78.02	78.39	77.60	77.76	325,250	-0.72(-0.91%)
May 02, 2014	77.33	78.63	76.73	78.48	495,510	+2.16(+2.84%)

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.