Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	78.56	78.77	76.11	77.53	6,149,525	-2.21(-2.77%)
Jul 30, 2014	82.48	82.72	78.60	79.74	4,767,419	-2.14(-2.61%)
Jul 29, 2014	83.09	84.00	81.40	81.88	4,718,010	-2.94(-3.47%)
Jul 28, 2014	83.73	84.89	83.49	84.82	2,173,385	+1.43(+1.71%)
Jul 25, 2014	82.27	83.76	81.87	83.39	3,149,679	-0.77(-0.91%)
Jul 24, 2014	84.50	84.85	84.01	84.16	2,235,261	-0.38(-0.45%)
Jul 23, 2014	85.16	85.20	84.37	84.54	1,021,491	-0.33(-0.39%)
Jul 22, 2014	84.40	85.72	84.21	84.87	2,518,907	+0.88(+1.05%)
Jul 21, 2014	84.31	84.55	83.75	83.99	1,543,872	-0.65(-0.77%)
Jul 18, 2014	83.99	84.75	83.28	84.64	1,820,597	+0.90(+1.07%)
Jul 17, 2014	81.67	84.75	81.62	83.74	4,173,908	+1.58(+1.92%)
Jul 16, 2014	82.84	82.94	81.66	82.16	1,902,415	-0.22(-0.27%)
Jul 15, 2014	82.16	82.95	82.00	82.38	2,026,791	+0.22(+0.27%)
Jul 14, 2014	81.93	82.64	81.92	82.16	1,659,613	+0.55(+0.67%)
Jul 11, 2014	81.27	81.99	80.92	81.61	1,762,743	+0.36(+0.44%)
Jul 10, 2014	80.38	81.84	80.18	81.25	1,923,103	+0.06(+0.07%)
Jul 09, 2014	81.36	81.78	80.99	81.19	2,635,726	+0.12(+0.15%)
Jul 08, 2014	81.93	82.17	80.87	81.07	1,824,836	-1.38(-1.67%)
Jul 07, 2014	83.17	83.48	81.86	82.45	1,401,008	-1.18(-1.41%)
Jul 03, 2014	83.06	83.63	83.63	83.63	1,140,400	+0.71(+0.86%)
Jul 02, 2014	82.14	82.95	81.26	82.92	1,387,210	+0.86(+1.05%)
Jul 01, 2014	81.49	82.49	81.00	82.06	2,862,467	+0.98(+1.21%)
Jun 30, 2014	81.77	82.70	81.01	81.08	2,222,230	-0.69(-0.84%)
Jun 27, 2014	81.58	81.92	81.10	81.77	1,223,018	-0.28(-0.34%)
Jun 26, 2014	82.49	82.49	81.27	82.05	1,182,788	-0.41(-0.50%)
Jun 25, 2014	81.18	82.48	80.96	82.46	2,070,744	+1.47(+1.82%)
Jun 24, 2014	81.98	82.11	80.96	80.99	1,392,803	-1.07(-1.30%)
Jun 23, 2014	82.00	82.22	81.54	82.06	1,580,761	+0.14(+0.17%)
Jun 20, 2014	81.59	81.99	81.09	81.92	2,334,664	+0.51(+0.63%)
Jun 19, 2014	81.15	81.55	80.74	81.41	1,500,205	+0.43(+0.53%)
Jun 18, 2014	80.51	81.06	79.74	80.98	1,879,597	+0.41(+0.51%)
Jun 17, 2014	80.33	80.80	80.20	80.57	1,683,444	+0.00(+0.00%)
Jun 16, 2014	80.94	81.22	80.33	80.57	2,191,125	-0.37(-0.46%)
Jun 13, 2014	80.61	81.08	80.15	80.94	1,772,024	+0.07(+0.09%)
Jun 12, 2014	80.63	81.14	80.07	80.87	2,132,463	-0.11(-0.14%)
Jun 11, 2014	79.83	81.25	79.52	80.98	3,107,285	+0.71(+0.88%)
Jun 10, 2014	79.22	80.32	78.94	80.27	1,970,244	+0.80(+1.01%)
Jun 06, 2014	79.40	79.79	79.26	79.47	1,235,465	+0.35(+0.44%)
Jun 05, 2014	79.77	79.91	79.12	79.12	2,198,834	-0.27(-0.34%)
Jun 04, 2014	78.40	79.48	78.40	79.39	2,140,366	+0.89(+1.13%)
Jun 03, 2014	77.74	78.57	77.73	78.50	2,200,119	+0.64(+0.82%)
Jun 02, 2014	77.92	78.23	77.41	77.86	2,065,755	+0.31(+0.40%)
May 30, 2014	77.36	77.84	76.61	77.55	1,773,797	+0.36(+0.47%)
May 29, 2014	77.11	77.49	76.40	77.19	2,598,812	+0.49(+0.64%)
May 28, 2014	77.59	77.70	76.69	76.70	1,819,785	-0.70(-0.90%)
May 27, 2014	76.57	77.67	76.52	77.40	2,214,420	+1.01(+1.32%)
May 23, 2014	75.75	76.39	76.39	76.39	2,422,500	+0.82(+1.09%)
May 22, 2014	75.56	75.64	74.81	75.57	909,188	-0.03(-0.04%)
May 21, 2014	75.39	75.83	75.23	75.60	1,679,917	+0.39(+0.52%)
May 20, 2014	75.51	75.65	74.65	75.21	1,966,146	-0.20(-0.27%)
May 19, 2014	74.34	75.57	74.26	75.41	1,414,730	+1.05(+1.41%)
May 16, 2014	74.78	75.00	73.65	74.36	1,998,871	-0.37(-0.50%)
May 15, 2014	75.17	75.44	74.20	74.73	2,016,187	-0.66(-0.88%)
May 14, 2014	75.35	75.59	74.94	75.39	2,222,568	+0.08(+0.11%)
May 13, 2014	75.80	75.97	75.28	75.31	1,930,500	-0.46(-0.61%)
May 12, 2014	74.58	75.99	74.58	75.77	2,211,406	+1.30(+1.75%)
May 09, 2014	73.83	74.58	73.35	74.47	1,479,971	+0.77(+1.04%)
May 08, 2014	73.91	74.43	73.57	73.70	1,964,414	-0.35(-0.47%)
May 07, 2014	72.18	74.07	71.96	74.05	2,698,519	+1.97(+2.73%)
May 06, 2014	72.19	72.52	71.94	72.08	2,399,018	-0.21(-0.29%)
May 05, 2014	71.39	72.44	70.76	72.29	3,816,634	+0.80(+1.12%)
May 02, 2014	71.49	71.90	71.13	71.49	2,800,287	+0.05(+0.07%)

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.