Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	79.05	79.49	78.90	79.30	1,967,123	+0.14(+0.18%)
Sep 29, 2014	78.16	79.25	78.09	79.15	1,285,971	+0.29(+0.37%)
Sep 26, 2014	78.21	79.11	78.03	78.86	1,034,764	+0.80(+1.03%)
Sep 25, 2014	78.64	78.72	77.95	78.06	1,477,963	-0.90(-1.13%)
Sep 24, 2014	77.97	79.09	77.93	78.95	887,542	+0.92(+1.18%)
Sep 23, 2014	77.96	78.31	77.86	78.03	2,270,505	-0.21(-0.27%)
Sep 22, 2014	78.45	78.52	78.00	78.24	979,442	-0.38(-0.48%)
Sep 19, 2014	79.41	79.43	78.52	78.62	2,779,022	-0.89(-1.11%)
Sep 18, 2014	79.07	79.59	78.82	79.50	1,416,228	+0.82(+1.05%)
Sep 17, 2014	79.04	79.29	78.40	78.68	1,530,409	-0.02(-0.02%)
Sep 16, 2014	78.77	79.05	78.37	78.70	951,380	-0.26(-0.33%)
Sep 15, 2014	78.78	79.29	78.48	78.96	1,136,709	+0.20(+0.25%)
Sep 12, 2014	78.61	78.96	78.40	78.76	1,169,634	+0.22(+0.28%)
Sep 11, 2014	78.00	78.82	77.97	78.54	783,165	+0.12(+0.15%)
Sep 10, 2014	78.40	78.80	78.18	78.43	758,388	+0.22(+0.28%)
Sep 09, 2014	78.91	79.13	78.14	78.21	1,244,831	-0.91(-1.15%)
Sep 08, 2014	78.90	79.59	78.80	79.12	830,573	-0.05(-0.06%)
Sep 05, 2014	79.38	79.38	78.77	79.17	1,248,386	-0.41(-0.51%)
Sep 04, 2014	79.48	80.10	79.48	79.58	1,429,430	+0.17(+0.22%)
Sep 03, 2014	79.58	79.72	79.33	79.40	1,236,914	+0.08(+0.10%)
Sep 02, 2014	79.04	79.91	78.89	79.32	1,303,546	+0.49(+0.62%)
Aug 29, 2014	78.88	78.83	78.83	78.83	993,393	+0.23(+0.29%)
Aug 28, 2014	78.17	78.86	78.10	78.61	836,791	+0.07(+0.09%)
Aug 27, 2014	78.80	79.16	78.41	78.54	914,763	-0.23(-0.29%)
Aug 26, 2014	79.07	79.07	78.74	78.76	1,216,615	-0.29(-0.37%)
Aug 25, 2014	78.70	79.30	78.55	79.05	1,286,512	+0.64(+0.82%)
Aug 22, 2014	78.73	79.05	78.22	78.41	1,430,543	-0.22(-0.28%)
Aug 21, 2014	78.07	78.85	77.97	78.63	1,777,145	+0.58(+0.74%)
Aug 20, 2014	77.45	78.31	77.45	78.05	2,106,594	+0.24(+0.31%)
Aug 19, 2014	77.53	78.16	77.31	77.80	2,379,160	+0.46(+0.60%)
Aug 18, 2014	76.86	77.59	76.79	77.34	1,672,736	+0.83(+1.09%)
Aug 15, 2014	77.32	77.66	76.09	76.51	2,289,318	-0.59(-0.76%)
Aug 14, 2014	77.60	77.71	77.03	77.10	1,825,936	-0.57(-0.73%)
Aug 13, 2014	77.41	77.99	77.29	77.67	1,026,916	+0.80(+1.05%)
Aug 12, 2014	76.53	77.22	76.53	76.86	1,035,818	+0.10(+0.13%)
Aug 11, 2014	76.59	76.96	76.27	76.76	1,190,221	+0.28(+0.37%)
Aug 08, 2014	75.70	76.61	75.67	76.48	1,139,455	+0.98(+1.29%)
Aug 07, 2014	75.77	75.83	75.17	75.51	1,219,392	-0.07(-0.10%)
Aug 06, 2014	75.13	76.17	75.13	75.58	1,949,297	+0.32(+0.42%)
Aug 05, 2014	76.09	76.13	75.17	75.26	1,897,737	-1.07(-1.40%)
Aug 04, 2014	76.22	76.44	75.52	76.33	1,294,795	+0.41(+0.54%)
Aug 01, 2014	76.19	76.55	75.72	75.92	1,383,077	-0.38(-0.50%)
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%)

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.