Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 02, 2014	82.66	82.13	81.04	81.93	2,392,351	-0.20(-0.24%)
Aug 29, 2014	82.07	82.13	82.13	82.13	2,612,600	+0.21(+0.26%)
Aug 28, 2014	80.76	82.28	80.76	81.92	2,244,396	+0.81(+1.00%)
Aug 27, 2014	80.28	81.51	80.19	81.11	2,290,980	+1.01(+1.26%)
Aug 26, 2014	79.08	80.19	78.95	80.10	1,719,338	+1.15(+1.46%)
Aug 25, 2014	79.37	79.43	78.61	78.95	1,411,073	+0.18(+0.23%)
Aug 22, 2014	79.33	79.49	78.74	78.77	1,436,361	-0.58(-0.73%)
Aug 21, 2014	79.58	79.74	79.06	79.35	1,423,308	-0.16(-0.20%)
Aug 20, 2014	79.06	79.61	78.75	79.51	1,374,732	+0.39(+0.49%)
Aug 19, 2014	78.09	79.28	77.62	79.12	1,932,424	+1.08(+1.38%)
Aug 18, 2014	78.03	78.17	77.12	78.04	1,417,689	+0.32(+0.41%)
Aug 15, 2014	77.78	77.90	76.71	77.72	1,840,712	+0.08(+0.10%)
Aug 14, 2014	77.11	77.68	76.71	77.64	1,773,233	+0.58(+0.75%)
Aug 13, 2014	76.21	77.22	76.21	77.06	2,216,260	+1.63(+2.16%)
Aug 12, 2014	75.55	76.03	75.23	75.43	3,533,380	-0.40(-0.53%)
Aug 11, 2014	76.76	77.04	75.65	75.83	2,244,273	-0.91(-1.19%)
Aug 08, 2014	75.60	76.54	75.07	76.74	2,284,013	+1.52(+2.02%)
Aug 07, 2014	77.46	77.61	74.81	75.22	4,083,440	-3.10(-3.96%)
Aug 06, 2014	78.40	78.88	78.07	78.32	3,114,474	-0.14(-0.18%)
Aug 05, 2014	79.48	79.78	78.05	78.46	2,069,260	-1.14(-1.43%)
Aug 04, 2014	79.06	79.91	78.47	79.60	2,034,738	+0.87(+1.11%)
Aug 01, 2014	77.20	79.00	77.08	78.73	3,041,169	+1.20(+1.55%)
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%)

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.