Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	83.09	84.99	84.99	84.99	1,326,300	+2.73(+3.32%)
Aug 28, 2014	82.00	83.22	79.71	82.26	1,750,422	-0.15(-0.18%)
Aug 27, 2014	85.53	85.59	82.33	82.41	1,580,965	-3.18(-3.72%)
Aug 26, 2014	84.98	85.93	84.29	85.59	876,368	+1.02(+1.21%)
Aug 25, 2014	85.78	85.97	84.12	84.57	522,305	-0.44(-0.52%)
Aug 22, 2014	84.70	85.98	83.26	85.01	1,083,663	+0.07(+0.08%)
Aug 21, 2014	84.91	85.45	84.17	84.94	588,387	-0.03(-0.04%)
Aug 20, 2014	84.72	85.39	85.39	84.97	548,652	-0.42(-0.49%)
Aug 19, 2014	87.68	87.70	84.64	85.39	1,032,574	-0.19(-0.22%)
Aug 18, 2014	85.49	86.45	84.46	85.58	1,137,719	+0.95(+1.12%)
Aug 15, 2014	87.22	87.50	83.10	84.63	1,595,340	-0.86(-1.01%)
Aug 14, 2014	86.36	87.79	84.80	85.49	1,942,189	+0.70(+0.83%)
Aug 13, 2014	82.65	86.51	82.15	84.79	2,705,809	+3.53(+4.34%)
Aug 12, 2014	81.82	82.10	80.54	81.26	621,285	-0.66(-0.81%)
Aug 11, 2014	81.19	83.28	80.94	81.92	779,125	+1.73(+2.16%)
Aug 08, 2014	79.95	80.64	78.65	80.19	672,156	+0.23(+0.29%)
Aug 07, 2014	80.04	81.60	79.50	79.96	665,717	+0.63(+0.79%)
Aug 06, 2014	78.78	80.10	78.62	79.33	493,071	-0.43(-0.54%)
Aug 05, 2014	79.76	80.97	78.66	79.76	746,354	-0.48(-0.60%)
Aug 04, 2014	79.25	80.50	78.77	80.24	910,207	+1.57(+2.00%)
Aug 01, 2014	80.37	80.39	76.86	78.67	1,411,946	-2.19(-2.71%)
Jul 31, 2014	83.13	83.40	80.10	80.86	911,239	-3.35(-3.98%)
Jul 30, 2014	82.68	84.23	82.36	84.21	907,159	+2.11(+2.57%)
Jul 29, 2014	82.68	82.76	82.00	82.10	657,753	-0.01(-0.01%)
Jul 28, 2014	83.16	83.48	80.64	82.11	939,239	-0.93(-1.12%)
Jul 25, 2014	83.99	84.04	82.12	83.04	1,750,432	-1.09(-1.30%)
Jul 24, 2014	81.61	84.32	81.46	84.13	2,068,045	+2.64(+3.24%)
Jul 23, 2014	81.60	82.15	80.91	81.49	818,854	-0.26(-0.32%)
Jul 22, 2014	80.18	82.50	79.96	81.75	1,425,238	+1.72(+2.15%)
Jul 21, 2014	78.70	80.10	78.08	80.03	929,963	+0.82(+1.04%)
Jul 18, 2014	77.31	79.63	77.31	79.21	1,351,335	+1.95(+2.52%)
Jul 17, 2014	77.40	78.92	76.51	77.26	1,556,490	-0.33(-0.43%)
Jul 16, 2014	78.04	79.63	76.90	77.59	1,520,058	+1.61(+2.12%)
Jul 15, 2014	76.49	77.06	75.03	75.98	796,098	-0.24(-0.31%)
Jul 14, 2014	77.46	77.58	75.40	76.22	1,016,928	-0.70(-0.91%)
Jul 11, 2014	76.38	78.18	75.57	76.92	1,364,939	+0.21(+0.27%)
Jul 10, 2014	74.14	76.86	73.12	76.71	1,596,210	+0.55(+0.72%)
Jul 09, 2014	75.60	76.74	74.77	76.16	1,285,184	+0.80(+1.06%)
Jul 08, 2014	79.51	79.56	73.71	75.36	3,597,014	-4.21(-5.29%)
Jul 07, 2014	81.96	82.00	79.15	79.57	1,352,903	-2.65(-3.22%)
Jul 03, 2014	82.04	82.22	82.22	82.22	772,900	+0.35(+0.43%)
Jul 02, 2014	83.37	83.37	81.64	81.87	1,446,487	-0.39(-0.47%)
Jul 01, 2014	84.23	85.60	81.67	82.26	3,565,866	-1.59(-1.90%)
Jun 30, 2014	83.15	85.78	82.82	83.85	3,073,965	+2.64(+3.25%)
Jun 27, 2014	80.83	81.86	80.19	81.21	1,863,197	+0.33(+0.41%)
Jun 26, 2014	80.94	82.19	79.45	80.88	2,185,157	+1.13(+1.42%)
Jun 25, 2014	78.71	80.00	77.93	79.75	2,431,333	+0.98(+1.24%)
Jun 24, 2014	79.74	80.39	78.25	78.77	1,975,180	-1.40(-1.75%)
Jun 23, 2014	80.04	81.78	79.63	80.17	1,230,148	-0.07(-0.09%)
Jun 20, 2014	80.08	80.79	78.81	80.24	1,334,628	+0.04(+0.05%)
Jun 19, 2014	80.91	81.79	79.52	80.20	1,012,077	-0.30(-0.37%)
Jun 18, 2014	81.11	81.36	79.43	80.50	1,253,667	-0.16(-0.20%)
Jun 17, 2014	80.84	82.27	80.06	80.66	1,576,541	+0.03(+0.04%)
Jun 16, 2014	78.56	81.24	77.85	80.63	1,782,228	+1.83(+2.32%)
Jun 13, 2014	78.24	79.50	76.27	78.80	1,099,179	+0.29(+0.37%)
Jun 12, 2014	77.77	82.00	77.61	78.51	3,246,611	+0.31(+0.40%)
Jun 11, 2014	77.28	78.66	77.00	78.20	978,146	+0.06(+0.08%)
Jun 10, 2014	77.23	78.50	76.61	78.14	885,853	+0.16(+0.21%)
Jun 06, 2014	77.80	78.78	76.72	77.98	1,625,996	+0.98(+1.27%)
Jun 05, 2014	76.11	78.65	74.12	77.00	2,916,098	+1.66(+2.20%)
Jun 04, 2014	73.90	76.49	73.50	75.34	1,840,771	+1.08(+1.45%)
Jun 03, 2014	73.29	74.93	72.61	74.26	1,530,866	+0.57(+0.77%)

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.