Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	85.52	86.97	85.44	86.54	1,030,314	+1.50(+1.77%)
Nov 26, 2014	84.81	85.03	85.03	85.03	1,531,449	-0.39(-0.45%)
Nov 25, 2014	85.00	85.95	84.84	85.42	1,443,695	-0.01(-0.01%)
Nov 24, 2014	84.82	85.72	84.62	85.43	1,862,685	+0.88(+1.04%)
Nov 21, 2014	87.89	87.97	84.54	84.55	4,092,813	+0.91(+1.09%)
Nov 20, 2014	83.95	83.95	83.35	83.64	1,819,319	-0.64(-0.75%)
Nov 19, 2014	84.07	84.37	83.54	84.28	1,413,044	+0.07(+0.09%)
Nov 18, 2014	83.90	84.59	83.83	84.20	1,710,743	+0.38(+0.45%)
Nov 17, 2014	83.62	84.26	83.36	83.83	1,959,321	+0.22(+0.26%)
Nov 14, 2014	83.31	83.62	82.71	83.60	995,698	+0.23(+0.28%)
Nov 13, 2014	82.85	83.38	82.50	83.37	1,229,994	+0.76(+0.92%)
Nov 12, 2014	83.36	83.61	82.48	82.62	1,396,841	-1.00(-1.20%)
Nov 11, 2014	82.97	83.81	82.89	83.62	1,437,026	+0.77(+0.92%)
Nov 10, 2014	81.82	82.97	81.61	82.86	1,120,115	+0.99(+1.20%)
Nov 07, 2014	82.32	82.39	81.69	81.87	857,721	-0.30(-0.36%)
Nov 06, 2014	81.93	82.22	81.56	82.17	1,030,632	+0.37(+0.45%)
Nov 05, 2014	81.59	82.18	81.32	81.80	1,294,342	+0.26(+0.32%)
Nov 04, 2014	81.24	82.02	81.17	81.54	946,792	+0.10(+0.12%)
Nov 03, 2014	81.35	81.87	81.00	81.44	931,435	+0.30(+0.37%)
Oct 31, 2014	81.69	81.90	80.80	81.13	1,667,621	+1.09(+1.36%)
Oct 30, 2014	78.99	80.27	78.89	80.05	969,285	+0.88(+1.11%)
Oct 29, 2014	79.30	79.70	78.76	79.17	1,453,523	-0.41(-0.52%)
Oct 28, 2014	78.78	79.69	78.73	79.59	1,850,961	+1.22(+1.55%)
Oct 27, 2014	78.25	78.32	78.32	78.37	1,468,979	+0.05(+0.06%)
Oct 24, 2014	77.52	78.40	77.12	78.32	1,196,543	+1.32(+1.71%)
Oct 23, 2014	76.48	77.33	75.65	77.00	1,435,710	+1.45(+1.92%)
Oct 22, 2014	76.83	77.15	75.54	75.56	1,272,524	-1.30(-1.69%)
Oct 21, 2014	75.40	76.87	74.73	76.86	1,653,200	+2.15(+2.88%)
Oct 20, 2014	74.41	74.90	73.92	74.71	1,333,451	+0.01(+0.01%)
Oct 17, 2014	73.44	75.01	73.06	74.70	2,690,015	+2.20(+3.04%)
Oct 16, 2014	72.04	73.12	71.92	72.50	1,656,551	-0.79(-1.08%)
Oct 15, 2014	72.14	73.74	71.87	73.29	2,464,814	+0.10(+0.14%)
Oct 14, 2014	74.01	74.31	73.00	73.19	2,067,828	-0.27(-0.36%)
Oct 13, 2014	73.71	74.12	72.64	73.45	3,371,690	-0.45(-0.61%)
Oct 10, 2014	75.41	76.72	73.91	73.91	1,965,555	-1.51(-2.00%)
Oct 09, 2014	77.14	77.14	75.06	75.42	1,948,281	-1.83(-2.37%)
Oct 08, 2014	75.88	77.34	75.25	77.25	1,837,186	+1.46(+1.92%)
Oct 07, 2014	77.23	77.80	75.77	75.80	1,867,819	-2.01(-2.59%)
Oct 06, 2014	78.70	78.91	77.53	77.81	1,243,561	-0.55(-0.70%)
Oct 03, 2014	78.01	78.54	77.92	78.36	2,166,644	+0.68(+0.88%)
Oct 02, 2014	78.15	78.53	76.58	77.68	2,843,670	-1.10(-1.40%)
Oct 01, 2014	80.29	80.62	78.60	78.78	2,187,262	-1.77(-2.20%)
Sep 30, 2014	80.40	81.60	80.26	80.56	3,228,943	-0.12(-0.15%)
Sep 29, 2014	78.22	80.84	78.17	80.68	2,584,880	+1.59(+2.01%)
Sep 26, 2014	77.96	79.16	77.77	79.09	2,767,923	+1.10(+1.41%)
Sep 25, 2014	79.29	79.50	77.95	77.98	2,292,154	-1.69(-2.12%)
Sep 24, 2014	78.58	80.24	78.50	79.67	2,291,349	+1.17(+1.49%)
Sep 23, 2014	78.76	79.24	78.50	78.51	1,536,650	-0.09(-0.12%)
Sep 22, 2014	79.22	79.50	78.08	78.60	2,002,024	-1.10(-1.38%)
Sep 19, 2014	79.16	79.85	78.91	79.70	3,369,309	+0.98(+1.24%)
Sep 18, 2014	77.70	78.75	77.54	78.72	1,350,449	+1.24(+1.60%)
Sep 17, 2014	76.84	77.83	76.83	77.49	1,687,312	+0.49(+0.63%)
Sep 16, 2014	76.90	77.07	76.70	77.00	1,553,047	+0.15(+0.19%)
Sep 15, 2014	77.20	77.35	76.44	76.85	1,365,919	-0.34(-0.44%)
Sep 12, 2014	77.95	78.22	77.05	77.19	2,681,288	-1.08(-1.37%)
Sep 11, 2014	77.54	78.46	77.45	78.27	1,581,435	+0.53(+0.69%)
Sep 10, 2014	76.95	77.85	76.77	77.74	1,727,675	+1.04(+1.35%)
Sep 09, 2014	77.06	77.21	76.54	76.70	987,994	-0.65(-0.84%)
Sep 08, 2014	76.82	77.74	76.72	77.35	1,214,245	+0.17(+0.21%)
Sep 05, 2014	75.72	77.19	75.58	77.18	1,615,657	+1.58(+2.09%)
Sep 04, 2014	76.22	76.22	75.48	75.60	1,339,117	+0.13(+0.17%)
Sep 03, 2014	76.29	76.44	75.36	75.47	1,759,280	-0.70(-0.92%)

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.