Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	87.10	87.85	87.09	87.24	819,328	+0.33(+0.38%)
Nov 26, 2014	86.89	86.91	86.91	86.91	1,348,500	+0.30(+0.35%)
Nov 25, 2014	86.91	87.41	86.51	86.61	2,055,613	-0.33(-0.38%)
Nov 24, 2014	86.61	87.37	85.90	86.94	1,674,833	+0.58(+0.67%)
Nov 21, 2014	86.80	87.14	86.26	86.36	2,334,239	+0.51(+0.59%)
Nov 20, 2014	85.08	86.30	84.92	85.85	2,141,515	+0.30(+0.35%)
Nov 19, 2014	87.03	87.05	85.45	85.55	1,841,539	-1.61(-1.85%)
Nov 18, 2014	86.25	88.11	86.25	87.16	2,534,352	+0.94(+1.09%)
Nov 17, 2014	83.81	86.27	83.75	86.22	2,891,647	+2.41(+2.88%)
Nov 14, 2014	84.60	84.77	83.53	83.81	1,539,032	-0.75(-0.89%)
Nov 13, 2014	84.55	84.98	83.99	84.56	1,653,486	+0.04(+0.05%)
Nov 12, 2014	83.97	84.72	83.36	84.52	1,697,720	+0.02(+0.02%)
Nov 11, 2014	83.95	84.85	83.76	84.50	1,685,091	+0.48(+0.57%)
Nov 10, 2014	82.43	84.02	82.43	84.02	1,885,797	+1.73(+2.10%)
Nov 07, 2014	84.21	84.74	81.93	82.29	3,375,749	-2.41(-2.85%)
Nov 06, 2014	84.47	85.00	84.15	84.70	1,448,904	+0.44(+0.52%)
Nov 05, 2014	84.36	84.70	83.90	84.26	2,628,992	+0.55(+0.66%)
Nov 04, 2014	82.19	84.05	82.12	83.71	3,518,931	+1.46(+1.78%)
Nov 03, 2014	82.78	83.50	82.00	82.25	1,961,684	-0.26(-0.32%)
Oct 31, 2014	81.38	82.55	81.01	82.51	3,498,609	+1.91(+2.37%)
Oct 30, 2014	79.72	81.38	79.43	80.60	2,921,266	+0.85(+1.07%)
Oct 29, 2014	77.56	80.10	77.56	79.75	4,034,351	+2.52(+3.26%)
Oct 28, 2014	78.45	78.49	76.22	77.23	6,559,080	-1.95(-2.46%)
Oct 27, 2014	78.53	78.69	78.69	79.18	2,946,729	+0.49(+0.62%)
Oct 24, 2014	79.00	79.10	77.92	78.69	2,034,683	-0.06(-0.08%)
Oct 23, 2014	78.98	79.30	78.52	78.75	1,875,961	+0.66(+0.85%)
Oct 22, 2014	78.82	79.21	77.70	78.09	2,457,915	-0.30(-0.38%)
Oct 21, 2014	77.26	78.59	77.16	78.39	2,340,403	+1.94(+2.54%)
Oct 20, 2014	75.41	76.50	75.34	76.45	2,112,595	+1.06(+1.41%)
Oct 17, 2014	74.42	76.33	74.11	75.39	3,877,983	+1.96(+2.67%)
Oct 16, 2014	73.70	75.03	72.70	73.43	5,204,759	-0.14(-0.19%)
Oct 15, 2014	72.84	74.46	71.81	73.57	5,439,329	-0.41(-0.55%)
Oct 14, 2014	76.41	76.58	73.06	73.98	5,506,006	-2.45(-3.21%)
Oct 13, 2014	77.62	78.41	76.35	76.43	1,919,262	-1.23(-1.58%)
Oct 10, 2014	78.84	79.28	77.64	77.66	2,613,858	-0.96(-1.22%)
Oct 09, 2014	79.89	80.31	78.23	78.62	2,273,326	-1.41(-1.76%)
Oct 08, 2014	78.05	80.08	77.81	80.03	2,510,916	+2.02(+2.59%)
Oct 07, 2014	78.91	79.49	77.97	78.01	2,926,867	-1.16(-1.47%)
Oct 06, 2014	82.04	82.16	79.08	79.17	3,137,596	-2.32(-2.85%)
Oct 03, 2014	80.24	81.83	79.71	81.49	2,707,367	+2.10(+2.65%)
Oct 02, 2014	79.79	79.95	78.35	79.39	2,269,905	-0.43(-0.54%)
Oct 01, 2014	81.20	81.20	79.50	79.82	2,101,788	-1.18(-1.46%)
Sep 30, 2014	81.51	81.94	80.95	81.00	2,138,485	-0.34(-0.42%)
Sep 29, 2014	81.38	81.84	81.14	81.34	1,972,893	-0.69(-0.84%)
Sep 26, 2014	82.36	82.57	81.27	82.03	1,634,281	-0.03(-0.04%)
Sep 25, 2014	83.52	83.61	81.89	82.06	1,790,953	-1.69(-2.02%)
Sep 24, 2014	82.16	83.80	82.14	83.75	1,656,005	+1.63(+1.98%)
Sep 23, 2014	82.78	83.20	81.95	82.12	1,512,033	-0.93(-1.12%)
Sep 22, 2014	82.96	83.74	82.55	83.05	1,837,855	-0.64(-0.76%)
Sep 19, 2014	84.54	84.63	83.55	83.69	1,899,458	-0.22(-0.26%)
Sep 18, 2014	83.37	84.05	83.22	83.91	1,175,936	+0.76(+0.91%)
Sep 17, 2014	83.46	83.94	82.54	83.15	1,740,800	-0.20(-0.24%)
Sep 16, 2014	82.11	83.47	81.85	83.35	1,552,287	+1.23(+1.50%)
Sep 15, 2014	82.30	82.81	81.98	82.12	1,476,207	-0.08(-0.10%)
Sep 12, 2014	83.76	83.76	82.00	82.20	2,293,369	-1.49(-1.78%)
Sep 11, 2014	83.97	84.17	82.97	83.69	2,484,853	-0.72(-0.85%)
Sep 10, 2014	84.82	84.82	83.52	84.41	2,224,000	-0.53(-0.62%)
Sep 09, 2014	84.15	84.95	84.00	84.94	2,428,125	+0.99(+1.18%)
Sep 08, 2014	83.86	84.03	83.25	83.95	1,210,243	+0.01(+0.01%)
Sep 05, 2014	83.00	84.11	82.85	83.94	1,525,717	+0.97(+1.17%)
Sep 04, 2014	82.55	84.07	82.43	82.97	2,047,509	+0.54(+0.66%)
Sep 03, 2014	82.30	82.80	82.15	82.43	1,918,659	+0.50(+0.61%)

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.