Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	77.41	77.69	76.27	76.30	1,586,175	-1.56(-2.01%)
Jul 30, 2014	77.87	77.98	76.84	77.87	1,754,885	+0.18(+0.23%)
Jul 29, 2014	78.84	79.03	77.69	77.69	1,695,440	-1.14(-1.44%)
Jul 28, 2014	77.15	78.96	77.15	78.82	1,787,316	+0.97(+1.25%)
Jul 25, 2014	81.25	81.25	77.39	77.85	3,116,293	-4.19(-5.11%)
Jul 24, 2014	82.29	82.29	81.86	82.04	1,576,950	-0.10(-0.12%)
Jul 23, 2014	82.28	82.32	81.95	82.14	1,436,231	+0.03(+0.03%)
Jul 22, 2014	81.11	82.21	80.91	82.11	1,525,951	+1.22(+1.51%)
Jul 21, 2014	80.44	80.98	79.99	80.90	1,303,063	+0.01(+0.01%)
Jul 18, 2014	80.54	80.91	80.17	80.89	842,611	+0.57(+0.71%)
Jul 17, 2014	80.56	81.08	80.30	80.32	1,140,513	-0.50(-0.61%)
Jul 16, 2014	81.12	81.13	80.69	80.81	935,504	+0.11(+0.13%)
Jul 15, 2014	81.37	81.39	80.58	80.71	1,394,518	-0.48(-0.59%)
Jul 14, 2014	81.41	81.94	81.14	81.18	1,143,872	-0.06(-0.08%)
Jul 11, 2014	80.94	81.39	80.70	81.25	791,340	+0.12(+0.14%)
Jul 10, 2014	80.77	81.43	80.29	81.13	1,312,682	-0.02(-0.02%)
Jul 09, 2014	81.17	81.33	80.85	81.15	726,126	-0.09(-0.11%)
Jul 08, 2014	81.59	81.59	81.00	81.24	873,218	-0.41(-0.50%)
Jul 07, 2014	81.29	81.73	81.03	81.64	864,436	+0.21(+0.25%)
Jul 03, 2014	81.69	81.44	81.44	81.44	726,950	+0.05(+0.07%)
Jul 02, 2014	81.62	82.09	81.26	81.38	925,260	-0.51(-0.62%)
Jul 01, 2014	81.34	82.13	81.25	81.89	1,054,064	+0.64(+0.79%)
Jun 30, 2014	81.57	81.67	81.04	81.25	1,045,535	-0.27(-0.33%)
Jun 27, 2014	80.99	81.59	80.68	81.52	1,529,782	+0.38(+0.47%)
Jun 26, 2014	81.81	81.81	80.93	81.14	1,037,979	-0.60(-0.73%)
Jun 25, 2014	80.72	81.85	80.72	81.73	1,216,667	+0.68(+0.83%)
Jun 24, 2014	81.60	81.82	81.02	81.06	1,349,017	-0.89(-1.09%)
Jun 23, 2014	82.01	82.11	81.53	81.95	1,160,138	+0.16(+0.20%)
Jun 20, 2014	82.03	82.05	81.58	81.79	2,680,105	+0.05(+0.06%)
Jun 19, 2014	82.09	82.13	81.40	81.74	979,692	-0.23(-0.29%)
Jun 18, 2014	81.35	82.13	80.99	81.98	2,857,333	+0.83(+1.02%)
Jun 17, 2014	80.77	81.25	80.51	81.15	1,288,674	+0.20(+0.25%)
Jun 16, 2014	81.04	81.17	80.63	80.95	1,075,592	-0.15(-0.19%)
Jun 13, 2014	81.00	81.41	80.77	81.10	1,358,560	+0.36(+0.45%)
Jun 12, 2014	81.48	81.48	80.46	80.74	1,164,305	-0.73(-0.90%)
Jun 11, 2014	81.39	81.67	81.27	81.47	1,787,591	-0.05(-0.07%)
Jun 10, 2014	81.40	81.73	81.28	81.53	1,134,712	-0.10(-0.12%)
Jun 06, 2014	81.36	81.82	81.23	81.63	1,333,879	+0.41(+0.50%)
Jun 05, 2014	81.17	81.34	80.63	81.22	1,213,334	+0.27(+0.33%)
Jun 04, 2014	80.44	81.13	80.39	80.95	887,299	+0.21(+0.26%)
Jun 03, 2014	80.93	81.23	80.60	80.74	1,064,635	-0.34(-0.42%)
Jun 02, 2014	81.27	81.50	80.83	81.09	1,284,753	-0.03(-0.03%)
May 30, 2014	80.74	81.22	80.59	81.11	2,045,725	+0.13(+0.16%)
May 29, 2014	80.72	81.10	80.24	80.99	1,877,068	+0.61(+0.76%)
May 28, 2014	80.40	80.72	80.21	80.37	1,636,367	-0.05(-0.06%)
May 27, 2014	79.81	80.58	79.77	80.42	1,669,808	+0.67(+0.84%)
May 23, 2014	79.34	79.75	79.75	79.75	1,649,720	+0.57(+0.72%)
May 22, 2014	78.79	79.34	78.71	79.18	1,257,387	+0.06(+0.08%)
May 21, 2014	78.73	79.47	78.50	79.12	2,298,701	+0.64(+0.82%)
May 20, 2014	78.38	78.80	77.90	78.48	2,005,752	+0.07(+0.09%)
May 19, 2014	77.85	78.57	77.78	78.41	1,642,470	+0.27(+0.35%)
May 16, 2014	77.70	78.28	77.04	78.14	1,316,070	+0.39(+0.50%)
May 15, 2014	77.05	77.87	76.48	77.75	1,699,726	+0.26(+0.34%)
May 14, 2014	77.97	77.99	77.36	77.49	948,310	-0.47(-0.60%)
May 13, 2014	77.76	78.37	77.56	77.96	1,271,904	+0.20(+0.26%)
May 12, 2014	77.56	78.00	77.20	77.76	1,424,120	+0.62(+0.81%)
May 09, 2014	77.21	77.43	76.41	77.14	1,849,552	-0.14(-0.18%)
May 08, 2014	77.54	78.25	77.15	77.27	1,216,641	-0.61(-0.79%)
May 07, 2014	76.60	78.30	76.60	77.88	2,241,728	+1.44(+1.89%)
May 06, 2014	76.69	77.10	76.27	76.44	1,448,788	-0.35(-0.46%)
May 05, 2014	76.09	77.04	75.89	76.79	1,419,185	+0.10(+0.13%)
May 02, 2014	77.05	77.43	76.50	76.69	1,573,592	-0.32(-0.41%)

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.