Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	82.47	82.07	82.07	82.07	4,577,085	-0.32(-0.39%)
Aug 28, 2014	82.16	82.63	82.14	82.39	2,920,952	-0.13(-0.15%)
Aug 27, 2014	82.31	82.44	82.16	82.52	4,094,915	+0.32(+0.39%)
Aug 26, 2014	82.74	82.79	82.13	82.20	4,509,532	-0.33(-0.40%)
Aug 25, 2014	83.05	83.22	82.45	82.53	3,849,868	-0.10(-0.12%)
Aug 22, 2014	82.30	83.00	82.29	82.63	5,215,291	+0.10(+0.12%)
Aug 21, 2014	82.23	82.66	82.16	82.53	5,168,138	+0.49(+0.60%)
Aug 20, 2014	82.11	82.23	81.88	82.03	4,239,475	-0.23(-0.28%)
Aug 19, 2014	82.30	82.45	81.85	82.26	4,543,690	+0.11(+0.13%)
Aug 18, 2014	81.87	82.51	81.80	82.15	5,450,645	+0.63(+0.77%)
Aug 15, 2014	81.29	81.70	80.99	81.52	8,992,526	+0.61(+0.76%)
Aug 14, 2014	80.38	81.19	80.35	80.91	9,000,142	+0.92(+1.15%)
Aug 13, 2014	80.12	80.31	79.82	79.99	4,964,352	+0.36(+0.45%)
Aug 12, 2014	79.58	80.01	79.24	79.63	4,939,632	-0.26(-0.33%)
Aug 11, 2014	79.50	80.34	79.49	79.90	5,533,468	+0.59(+0.75%)
Aug 08, 2014	78.21	79.34	78.18	79.30	6,990,023	+1.22(+1.57%)
Aug 07, 2014	79.43	79.45	77.82	78.08	8,669,276	-0.99(-1.25%)
Aug 06, 2014	78.69	80.01	78.68	79.07	10,722,774	-0.15(-0.18%)
Aug 05, 2014	79.57	79.66	78.55	79.21	10,124,348	-0.45(-0.56%)
Aug 04, 2014	78.68	79.92	78.54	79.66	8,969,753	+1.70(+2.18%)
Aug 01, 2014	77.97	78.54	77.81	77.96	7,402,854	-0.46(-0.58%)
Jul 31, 2014	79.07	79.40	78.24	78.42	6,936,165	-1.21(-1.53%)
Jul 30, 2014	79.09	79.69	78.61	79.63	7,993,696	+0.92(+1.17%)
Jul 29, 2014	79.71	79.71	78.67	78.71	6,000,455	-0.87(-1.09%)
Jul 28, 2014	78.92	79.64	78.35	79.58	4,979,795	+0.84(+1.07%)
Jul 25, 2014	78.80	79.17	78.57	78.74	5,110,243	-0.52(-0.66%)
Jul 24, 2014	78.98	79.41	78.81	79.26	4,571,715	+0.69(+0.88%)
Jul 23, 2014	78.81	79.01	78.31	78.56	3,933,644	-0.16(-0.20%)
Jul 22, 2014	78.87	79.04	78.08	78.72	5,452,500	+0.43(+0.55%)
Jul 21, 2014	78.35	78.53	78.07	78.29	5,256,348	-0.06(-0.08%)
Jul 18, 2014	78.02	78.51	77.77	78.35	5,168,145	+0.71(+0.92%)
Jul 17, 2014	77.92	78.70	77.50	77.64	7,538,144	-0.29(-0.37%)
Jul 16, 2014	79.16	80.02	77.72	77.93	11,680,970	-0.73(-0.93%)
Jul 15, 2014	79.06	79.12	78.11	78.66	7,667,332	-0.56(-0.70%)
Jul 14, 2014	79.86	79.89	79.13	79.22	4,394,099	-0.12(-0.15%)
Jul 11, 2014	79.44	79.77	78.87	79.34	5,493,724	+0.03(+0.03%)
Jul 10, 2014	79.01	79.99	78.70	79.31	7,939,451	-0.33(-0.41%)
Jul 09, 2014	78.53	79.70	78.39	79.64	6,910,863	+1.24(+1.58%)
Jul 08, 2014	78.70	78.82	78.24	78.40	5,184,060	-0.67(-0.84%)
Jul 07, 2014	79.08	79.28	78.82	79.07	5,363,882	-0.23(-0.29%)
Jul 03, 2014	79.17	79.29	79.29	79.29	3,515,881	+0.37(+0.46%)
Jul 02, 2014	79.06	79.17	78.71	78.93	4,861,943	-0.03(-0.03%)
Jul 01, 2014	78.35	79.32	78.31	78.96	6,130,805	+0.67(+0.85%)
Jun 30, 2014	78.02	78.59	77.68	78.29	7,656,655	+0.40(+0.52%)
Jun 27, 2014	76.82	77.97	76.82	77.89	19,638,768	+0.78(+1.01%)
Jun 26, 2014	77.32	77.32	76.49	77.11	7,030,044	+0.50(+0.66%)
Jun 25, 2014	75.49	76.99	75.31	76.61	8,639,340	+1.11(+1.48%)
Jun 24, 2014	75.50	76.31	75.32	75.50	5,537,698	-0.07(-0.10%)
Jun 23, 2014	75.65	75.72	75.17	75.57	4,264,754	-0.05(-0.07%)
Jun 20, 2014	76.77	76.77	75.60	75.62	12,127,455	-0.87(-1.13%)
Jun 19, 2014	76.38	76.63	76.02	76.49	4,738,623	+0.17(+0.23%)
Jun 18, 2014	75.95	76.47	75.61	76.32	4,967,377	+0.38(+0.51%)
Jun 17, 2014	75.77	76.21	75.43	75.93	4,967,520	-0.13(-0.17%)
Jun 16, 2014	75.46	76.19	75.39	76.06	5,658,207	+0.46(+0.60%)
Jun 13, 2014	75.56	75.77	74.69	75.61	5,160,271	+0.00(+0.00%)
Jun 12, 2014	76.73	76.88	75.42	75.61	7,919,152	-1.38(-1.79%)
Jun 11, 2014	77.25	77.44	76.86	76.98	4,710,190	-0.40(-0.52%)
Jun 10, 2014	77.98	77.98	77.34	77.39	5,061,633	+0.13(+0.17%)
Jun 06, 2014	77.53	77.61	76.94	77.26	5,807,388	-0.16(-0.20%)
Jun 05, 2014	77.04	77.57	76.61	77.41	6,522,677	+0.49(+0.64%)
Jun 04, 2014	76.56	77.06	76.07	76.92	6,351,097	+0.33(+0.43%)
Jun 03, 2014	76.77	76.91	76.45	76.59	4,973,557	-0.36(-0.46%)

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.