Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	85.14	85.20	82.45	82.89	686,350	-4.21(-4.83%)
Nov 26, 2014	85.07	87.10	87.10	87.10	638,200	+2.26(+2.66%)
Nov 25, 2014	84.61	85.82	84.40	84.84	633,126	+0.29(+0.34%)
Nov 24, 2014	86.50	86.91	84.10	84.55	864,083	-1.90(-2.20%)
Nov 21, 2014	89.12	90.08	85.85	86.45	2,454,026	-2.67(-3.00%)
Nov 20, 2014	87.80	89.51	87.75	89.12	666,216	+1.01(+1.15%)
Nov 19, 2014	87.50	88.52	87.19	88.11	667,828	+0.55(+0.63%)
Nov 18, 2014	87.12	88.23	86.56	87.56	546,065	+0.26(+0.30%)
Nov 17, 2014	86.16	87.55	85.75	87.30	778,769	+1.14(+1.32%)
Nov 14, 2014	85.35	86.70	84.27	86.16	795,997	+1.60(+1.89%)
Nov 13, 2014	85.63	86.72	84.12	84.56	781,237	-0.91(-1.06%)
Nov 12, 2014	83.82	85.96	82.81	85.47	730,558	+1.67(+1.99%)
Nov 11, 2014	83.31	83.96	82.00	83.80	970,194	+0.24(+0.29%)
Nov 10, 2014	85.06	86.08	83.50	83.56	765,298	-0.95(-1.12%)
Nov 07, 2014	84.36	85.98	84.13	84.51	562,034	+0.30(+0.36%)
Nov 06, 2014	84.02	84.53	82.73	84.21	651,918	+0.19(+0.23%)
Nov 05, 2014	81.62	84.57	80.78	84.02	885,050	+1.82(+2.21%)
Nov 04, 2014	83.19	83.72	80.73	82.20	714,736	-1.42(-1.70%)
Nov 03, 2014	81.95	84.32	81.61	83.62	798,918	+1.75(+2.14%)
Oct 31, 2014	80.11	82.79	80.11	81.87	957,145	+2.33(+2.93%)
Oct 30, 2014	81.25	81.55	79.04	79.54	716,795	-1.71(-2.10%)
Oct 29, 2014	80.91	81.98	80.39	81.25	695,146	+0.68(+0.84%)
Oct 28, 2014	80.87	81.76	79.93	80.57	802,763	-0.13(-0.16%)
Oct 27, 2014	80.02	81.54	80.63	80.70	933,684	+0.07(+0.09%)
Oct 24, 2014	81.26	81.94	80.03	80.63	794,330	-0.63(-0.78%)
Oct 23, 2014	79.70	81.82	79.70	81.26	873,475	+1.93(+2.43%)
Oct 22, 2014	81.34	82.50	79.06	79.33	902,919	-1.40(-1.73%)
Oct 21, 2014	79.93	82.84	79.82	80.73	1,063,821	+1.18(+1.48%)
Oct 20, 2014	79.23	79.50	78.08	79.55	726,903	+0.32(+0.40%)
Oct 17, 2014	80.90	81.44	76.87	79.23	1,295,415	-0.52(-0.65%)
Oct 16, 2014	76.12	81.47	75.19	79.75	1,644,795	+3.32(+4.34%)
Oct 15, 2014	69.52	76.69	67.60	76.43	1,829,773	+5.39(+7.59%)
Oct 14, 2014	72.76	73.46	66.36	71.04	2,783,944	-2.21(-3.02%)
Oct 13, 2014	76.97	78.40	73.00	73.25	1,107,174	-3.98(-5.15%)
Oct 10, 2014	78.00	79.61	73.41	77.23	2,348,702	-1.19(-1.52%)
Oct 09, 2014	81.37	81.69	76.82	78.42	964,544	-2.62(-3.23%)
Oct 08, 2014	80.00	81.52	78.61	81.04	740,466	+0.86(+1.07%)
Oct 07, 2014	81.01	81.16	80.04	80.18	395,579	-0.95(-1.17%)
Oct 06, 2014	81.37	82.00	80.42	81.13	410,872	-0.23(-0.28%)
Oct 03, 2014	82.65	82.91	81.14	81.36	323,211	-1.14(-1.38%)
Oct 02, 2014	81.29	82.94	77.75	82.50	1,093,139	+0.96(+1.18%)
Oct 01, 2014	84.24	85.13	81.52	81.54	564,446	-2.64(-3.14%)
Sep 30, 2014	82.53	84.21	81.28	84.18	743,345	+1.59(+1.93%)
Sep 29, 2014	83.19	83.61	82.41	82.59	535,640	-0.88(-1.05%)
Sep 26, 2014	83.16	84.22	82.42	83.47	516,486	+0.01(+0.01%)
Sep 25, 2014	83.96	84.00	82.20	83.46	558,762	-0.54(-0.64%)
Sep 24, 2014	83.35	84.16	81.56	84.00	376,330	+0.59(+0.71%)
Sep 23, 2014	84.26	85.11	83.28	83.41	634,541	-1.69(-1.99%)
Sep 22, 2014	86.22	86.94	84.74	85.10	824,828	-1.09(-1.26%)
Sep 19, 2014	85.55	87.50	85.25	86.19	1,776,623	+0.64(+0.75%)
Sep 18, 2014	84.40	85.85	83.73	85.55	666,328	+1.22(+1.45%)
Sep 17, 2014	82.98	84.37	82.70	84.33	582,389	+1.27(+1.53%)
Sep 16, 2014	81.40	83.32	81.22	83.06	494,765	+1.49(+1.83%)
Sep 15, 2014	81.32	81.58	80.41	81.57	492,873	+0.07(+0.09%)
Sep 12, 2014	82.18	83.15	80.80	81.50	949,105	-1.02(-1.24%)
Sep 11, 2014	81.99	82.72	81.03	82.52	523,165	+0.34(+0.41%)
Sep 10, 2014	81.92	82.47	81.65	82.18	647,603	+0.14(+0.17%)
Sep 09, 2014	81.68	82.31	81.50	82.04	361,917	+0.06(+0.07%)
Sep 08, 2014	81.65	82.16	81.14	81.98	439,182	+0.19(+0.23%)
Sep 05, 2014	81.84	82.10	81.08	81.79	671,686	-0.14(-0.17%)
Sep 04, 2014	82.91	83.22	81.82	81.93	526,670	-1.08(-1.30%)
Sep 03, 2014	82.77	83.11	82.51	83.01	451,282	+0.05(+0.06%)

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.