Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	83.27	83.27	81.25	81.48	3,543,436	-0.79(-0.96%)
Jul 30, 2014	83.02	83.31	82.12	82.27	3,465,951	-1.40(-1.67%)
Jul 29, 2014	84.20	84.27	82.86	83.67	2,420,523	-0.56(-0.66%)
Jul 28, 2014	81.55	84.32	81.10	84.23	3,528,943	+3.10(+3.82%)
Jul 25, 2014	81.58	82.90	80.92	81.13	2,346,744	-0.91(-1.11%)
Jul 24, 2014	82.15	82.68	81.58	82.04	1,870,359	+0.33(+0.40%)
Jul 23, 2014	82.54	82.77	81.52	81.71	1,608,545	-0.51(-0.62%)
Jul 22, 2014	82.86	83.39	82.00	82.22	2,307,781	-0.01(-0.01%)
Jul 21, 2014	81.50	83.10	81.27	82.23	3,978,280	+1.17(+1.44%)
Jul 18, 2014	83.25	83.44	80.40	81.06	4,846,712	-0.80(-0.98%)
Jul 17, 2014	81.54	83.92	81.11	81.86	6,428,301	+0.76(+0.94%)
Jul 16, 2014	77.85	81.55	77.75	81.10	9,680,672	+1.66(+2.09%)
Jul 15, 2014	82.69	82.77	78.99	79.44	17,889,754	-6.23(-7.27%)
Jul 14, 2014	89.16	89.18	85.34	85.67	6,303,359	-3.13(-3.52%)
Jul 11, 2014	89.14	89.32	87.90	88.80	2,328,106	-0.37(-0.41%)
Jul 10, 2014	89.90	89.91	88.70	89.17	2,423,337	-2.21(-2.42%)
Jul 09, 2014	89.93	91.53	89.93	91.38	2,038,056	+1.48(+1.65%)
Jul 08, 2014	90.71	91.13	88.71	89.90	2,810,878	-1.26(-1.38%)
Jul 07, 2014	90.10	91.79	89.50	91.16	3,695,710	+0.89(+0.99%)
Jul 03, 2014	90.83	90.27	90.27	90.27	746,100	+0.55(+0.61%)
Jul 02, 2014	89.46	90.38	89.45	89.72	2,243,172	-0.20(-0.22%)
Jul 01, 2014	89.16	90.40	88.70	89.92	2,555,012	+1.27(+1.43%)
Jun 30, 2014	90.00	90.25	88.42	88.65	2,221,888	-1.35(-1.50%)
Jun 27, 2014	90.17	90.66	89.80	90.00	929,960	-0.12(-0.13%)
Jun 26, 2014	90.00	90.60	89.06	90.12	1,874,061	-0.01(-0.01%)
Jun 25, 2014	88.45	90.23	88.36	90.13	2,426,365	+1.77(+2.00%)
Jun 24, 2014	88.52	89.69	88.21	88.36	2,161,895	-0.16(-0.18%)
Jun 23, 2014	88.59	89.00	87.70	88.52	2,825,800	-0.08(-0.09%)
Jun 20, 2014	89.90	90.01	88.50	88.60	2,652,634	-0.76(-0.85%)
Jun 19, 2014	90.96	91.00	88.29	89.36	4,382,378	-1.46(-1.61%)
Jun 18, 2014	91.47	91.63	89.14	90.82	3,183,536	-0.24(-0.26%)
Jun 17, 2014	90.50	91.30	87.95	91.06	6,514,738	+0.77(+0.85%)
Jun 16, 2014	93.85	93.90	90.18	90.29	5,444,756	-3.61(-3.84%)
Jun 13, 2014	94.61	95.00	93.16	93.90	2,362,377	-0.76(-0.80%)
Jun 12, 2014	94.88	95.79	94.40	94.66	2,589,690	-0.71(-0.74%)
Jun 11, 2014	93.98	95.91	93.92	95.37	2,248,707	+0.99(+1.05%)
Jun 10, 2014	94.10	94.77	93.42	94.38	3,074,799	+0.05(+0.05%)
Jun 06, 2014	93.76	94.45	92.90	94.33	1,753,496	+0.97(+1.04%)
Jun 05, 2014	93.45	94.30	92.90	93.36	2,061,118	-0.48(-0.51%)
Jun 04, 2014	94.44	94.69	92.55	93.84	2,258,115	-0.21(-0.22%)
Jun 03, 2014	93.84	94.86	93.59	94.05	1,757,558	-0.40(-0.42%)
Jun 02, 2014	94.54	94.75	93.09	94.45	2,289,430	+0.07(+0.07%)
May 30, 2014	93.57	95.19	92.96	94.38	5,585,568	+2.10(+2.28%)
May 29, 2014	97.04	97.14	91.03	92.28	7,866,619	-4.73(-4.88%)
May 28, 2014	95.04	97.60	91.80	97.01	11,323,265	+1.27(+1.33%)
May 27, 2014	98.02	98.96	95.60	95.74	5,373,925	-0.66(-0.68%)
May 23, 2014	93.80	96.40	96.40	96.40	2,534,500	+2.45(+2.61%)
May 22, 2014	93.11	94.55	93.03	93.95	1,111,014	+0.64(+0.68%)
May 21, 2014	92.33	93.59	92.10	93.31	2,213,594	+1.45(+1.58%)
May 20, 2014	93.88	93.88	91.14	91.86	2,554,864	-1.19(-1.28%)
May 19, 2014	92.63	94.12	92.61	93.05	1,598,523	+0.20(+0.22%)
May 16, 2014	91.22	92.89	90.53	92.85	2,218,367	+1.58(+1.73%)
May 15, 2014	92.88	92.90	90.56	91.27	2,015,603	-2.11(-2.26%)
May 14, 2014	94.15	95.03	92.86	93.38	2,544,747	-0.33(-0.35%)
May 13, 2014	94.84	95.17	92.92	93.71	1,723,435	-0.74(-0.78%)
May 12, 2014	92.31	94.80	92.26	94.45	1,690,774	+2.63(+2.86%)
May 09, 2014	91.42	92.20	90.12	91.82	1,738,744	+0.01(+0.01%)
May 08, 2014	91.33	93.73	90.76	91.81	1,405,128	+0.44(+0.48%)
May 07, 2014	93.31	93.79	90.10	91.37	1,711,534	-1.78(-1.91%)
May 06, 2014	94.50	94.53	92.78	93.15	1,537,209	-1.59(-1.68%)
May 05, 2014	92.71	94.85	91.79	94.74	1,723,041	+1.53(+1.64%)
May 02, 2014	92.82	94.85	92.43	93.21	1,843,008	+0.81(+0.88%)

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.