Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	82.31	81.46	81.46	81.46	935,477	-0.47(-0.58%)
Aug 28, 2014	81.87	82.41	81.61	81.93	1,361,793	-0.09(-0.12%)
Aug 27, 2014	83.21	83.21	81.77	82.03	1,575,483	-0.88(-1.06%)
Aug 26, 2014	83.14	83.71	82.72	82.91	1,175,433	-0.35(-0.42%)
Aug 25, 2014	83.39	83.44	82.65	83.26	1,380,251	+0.70(+0.85%)
Aug 22, 2014	82.47	82.90	81.44	82.56	1,531,588	+0.24(+0.29%)
Aug 21, 2014	81.72	82.31	81.55	82.32	1,474,454	+0.79(+0.98%)
Aug 20, 2014	81.68	81.86	80.73	81.53	1,289,088	-0.18(-0.22%)
Aug 19, 2014	81.42	82.24	81.42	81.71	1,640,988	+0.28(+0.35%)
Aug 18, 2014	81.55	82.63	81.18	81.42	1,291,006	+0.63(+0.78%)
Aug 15, 2014	80.61	81.13	79.79	80.79	2,142,298	+0.42(+0.52%)
Aug 14, 2014	80.45	80.78	79.63	80.37	1,265,412	-0.09(-0.11%)
Aug 13, 2014	79.91	81.10	79.41	80.46	1,842,328	+0.53(+0.67%)
Aug 12, 2014	79.18	80.43	79.08	79.92	1,864,838	+0.49(+0.61%)
Aug 11, 2014	78.20	81.28	78.12	79.43	3,733,668	+1.32(+1.68%)
Aug 08, 2014	78.81	79.30	78.12	78.12	2,747,242	-0.92(-1.16%)
Aug 07, 2014	78.31	80.08	78.21	79.04	1,932,371	-0.31(-0.39%)
Aug 06, 2014	78.83	80.38	78.20	79.35	2,130,813	-0.47(-0.59%)
Aug 05, 2014	80.14	81.34	79.24	79.82	3,208,208	-0.65(-0.81%)
Aug 04, 2014	80.24	81.10	79.08	80.48	3,410,850	+0.55(+0.69%)
Aug 01, 2014	77.77	80.30	77.47	79.93	8,042,009	+4.77(+6.35%)
Jul 31, 2014	77.68	77.68	74.19	75.16	5,052,451	-2.14(-2.77%)
Jul 30, 2014	76.65	77.32	76.05	77.30	2,880,637	+0.95(+1.24%)
Jul 29, 2014	76.23	77.37	75.95	76.35	1,802,161	+0.45(+0.60%)
Jul 28, 2014	75.63	76.11	75.17	75.90	1,534,973	+0.50(+0.67%)
Jul 25, 2014	75.66	75.95	75.21	75.39	1,211,015	-0.22(-0.29%)
Jul 24, 2014	76.18	76.62	74.76	75.61	2,270,520	-0.93(-1.21%)
Jul 23, 2014	76.09	77.09	75.79	76.54	1,432,413	+0.60(+0.79%)
Jul 22, 2014	75.03	76.05	74.38	75.94	1,071,867	+1.52(+2.05%)
Jul 21, 2014	74.27	74.78	73.47	74.42	1,083,886	-0.14(-0.19%)
Jul 18, 2014	73.88	74.56	73.44	74.56	1,205,224	+1.32(+1.80%)
Jul 17, 2014	74.78	75.27	73.00	73.25	1,907,975	-1.87(-2.49%)
Jul 16, 2014	76.78	76.79	75.02	75.12	1,281,538	-1.15(-1.51%)
Jul 15, 2014	76.02	76.66	75.28	76.27	1,241,087	+0.44(+0.59%)
Jul 14, 2014	75.83	76.32	75.67	75.83	1,042,467	+0.38(+0.50%)
Jul 11, 2014	75.35	75.65	74.92	75.45	827,091	+0.38(+0.51%)
Jul 10, 2014	74.88	75.55	74.06	75.07	933,337	-0.80(-1.05%)
Jul 09, 2014	75.24	75.88	74.83	75.87	1,244,613	+1.29(+1.73%)
Jul 08, 2014	76.56	76.56	73.85	74.58	1,721,506	-1.93(-2.52%)
Jul 07, 2014	77.42	77.67	76.00	76.51	1,282,550	-1.29(-1.65%)
Jul 03, 2014	76.42	77.80	77.80	77.80	973,023	+1.85(+2.43%)
Jul 02, 2014	76.50	76.96	75.78	75.95	1,013,159	-0.49(-0.64%)
Jul 01, 2014	75.71	76.65	75.48	76.44	1,882,884	+1.91(+2.56%)
Jun 30, 2014	74.43	75.37	74.32	74.53	1,357,594	-0.18(-0.24%)
Jun 27, 2014	72.54	74.76	72.54	74.71	1,979,107	+1.84(+2.52%)
Jun 26, 2014	73.61	73.61	72.57	72.88	924,815	-0.28(-0.39%)
Jun 25, 2014	72.15	73.48	71.37	73.16	1,444,437	+0.99(+1.38%)
Jun 24, 2014	73.35	73.61	71.94	72.17	1,884,955	-1.49(-2.02%)
Jun 23, 2014	74.32	74.32	73.50	73.65	1,081,438	-0.46(-0.63%)
Jun 20, 2014	74.10	74.35	73.59	74.12	2,354,583	+0.42(+0.56%)
Jun 19, 2014	76.04	76.17	73.52	73.70	3,486,207	-2.34(-3.07%)
Jun 18, 2014	73.61	76.14	73.22	76.04	3,174,188	+2.58(+3.52%)
Jun 17, 2014	72.45	73.68	72.21	73.45	2,844,587	+2.88(+4.08%)
Jun 16, 2014	70.03	70.64	69.55	70.58	1,362,586	+0.30(+0.43%)
Jun 13, 2014	69.75	70.55	69.34	70.27	1,198,388	+0.27(+0.38%)
Jun 12, 2014	71.67	71.92	69.83	70.01	2,213,078	-1.89(-2.63%)
Jun 11, 2014	71.18	72.18	70.72	71.90	1,590,712	+0.84(+1.19%)
Jun 10, 2014	70.34	71.16	70.28	71.06	1,272,026	+0.00(+0.00%)
Jun 06, 2014	70.26	71.09	70.09	71.06	1,581,815	+1.03(+1.47%)
Jun 05, 2014	69.56	70.42	69.29	70.03	1,263,235	+0.69(+1.00%)
Jun 04, 2014	68.96	69.67	68.34	69.34	1,530,785	+0.06(+0.08%)
Jun 03, 2014	69.84	70.26	68.77	69.28	1,850,583	-0.96(-1.36%)

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.