Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	72.72	73.55	72.54	72.98	239,984	-0.40(-0.54%)
Jul 30, 2014	73.04	73.54	72.38	73.38	206,584	+0.78(+1.07%)
Jul 29, 2014	72.14	73.03	72.07	72.60	369,614	+0.47(+0.65%)
Jul 28, 2014	72.94	72.98	71.92	72.13	112,472	-0.67(-0.93%)
Jul 25, 2014	72.31	73.10	72.30	72.80	132,201	-0.11(-0.15%)
Jul 24, 2014	73.32	73.94	72.61	72.91	135,472	-0.08(-0.11%)
Jul 23, 2014	73.24	73.70	72.78	72.99	96,936	-0.26(-0.35%)
Jul 22, 2014	74.18	74.18	73.16	73.24	110,794	-0.62(-0.84%)
Jul 21, 2014	72.98	74.36	72.33	73.87	149,254	+0.18(+0.24%)
Jul 18, 2014	73.08	73.87	72.71	73.69	285,250	+0.30(+0.41%)
Jul 17, 2014	74.29	74.39	72.85	73.39	220,672	-1.29(-1.73%)
Jul 16, 2014	76.28	76.58	74.41	74.68	247,016	-1.34(-1.76%)
Jul 15, 2014	74.61	76.25	74.07	76.02	240,742	+1.41(+1.89%)
Jul 14, 2014	77.51	77.88	73.16	74.61	370,311	-2.39(-3.11%)
Jul 11, 2014	73.37	79.12	69.72	77.00	1,120,131	+0.56(+0.73%)
Jul 10, 2014	76.53	78.55	76.29	76.45	287,619	-1.51(-1.93%)
Jul 09, 2014	77.38	78.69	77.06	77.95	148,729	+0.91(+1.19%)
Jul 08, 2014	77.77	77.94	76.61	77.04	193,576	-1.12(-1.43%)
Jul 07, 2014	78.87	79.46	78.07	78.16	194,594	-1.41(-1.77%)
Jul 03, 2014	79.45	79.57	79.57	79.57	89,090	+0.68(+0.87%)
Jul 02, 2014	77.47	79.51	77.47	78.88	132,611	+1.29(+1.66%)
Jul 01, 2014	77.47	78.74	77.33	77.60	156,864	+0.42(+0.54%)
Jun 30, 2014	77.01	78.50	77.01	77.18	273,499	+0.19(+0.24%)
Jun 27, 2014	75.76	77.32	75.57	77.00	292,384	+0.72(+0.94%)
Jun 26, 2014	76.81	77.23	76.03	76.28	163,757	-0.33(-0.43%)
Jun 25, 2014	76.18	76.92	76.18	76.61	191,883	+0.11(+0.14%)
Jun 24, 2014	77.34	78.27	76.26	76.50	145,242	-0.97(-1.25%)
Jun 23, 2014	76.54	77.59	76.30	77.47	150,478	+0.90(+1.17%)
Jun 20, 2014	79.89	79.89	76.09	76.57	313,496	-2.82(-3.55%)
Jun 19, 2014	81.06	81.06	78.72	79.39	97,032	-1.39(-1.72%)
Jun 18, 2014	80.79	81.39	80.52	80.78	115,535	+0.05(+0.07%)
Jun 17, 2014	79.27	81.15	79.19	80.73	132,928	+1.29(+1.62%)
Jun 16, 2014	77.60	79.81	77.60	79.44	166,861	+1.40(+1.80%)
Jun 13, 2014	79.15	80.44	77.52	78.04	104,206	-1.09(-1.38%)
Jun 12, 2014	78.92	79.84	78.57	79.13	94,644	-0.10(-0.12%)
Jun 11, 2014	80.21	81.23	78.93	79.23	108,753	-1.49(-1.85%)
Jun 10, 2014	81.01	81.79	80.44	80.72	65,339	-0.27(-0.34%)
Jun 06, 2014	81.01	81.19	79.69	80.99	165,319	+0.13(+0.16%)
Jun 05, 2014	79.80	81.53	78.88	80.86	226,056	+1.04(+1.30%)
Jun 04, 2014	79.30	81.22	79.30	79.82	148,106	+0.33(+0.41%)
Jun 03, 2014	79.37	80.30	79.29	79.50	162,737	-0.08(-0.10%)
Jun 02, 2014	81.22	81.22	79.39	79.58	82,232	-1.69(-2.08%)
May 30, 2014	81.30	81.85	80.22	81.27	155,944	+0.24(+0.30%)
May 29, 2014	78.93	81.82	78.93	81.03	129,572	+2.19(+2.78%)
May 28, 2014	81.80	81.88	78.40	78.84	265,722	-2.88(-3.53%)
May 27, 2014	80.25	81.81	80.25	81.72	83,219	+1.97(+2.47%)
May 23, 2014	79.13	79.75	79.75	79.75	97,435	+0.22(+0.28%)
May 22, 2014	78.68	80.28	78.08	79.53	110,464	+1.50(+1.92%)
May 21, 2014	78.92	79.15	76.30	78.03	142,937	-0.32(-0.41%)
May 20, 2014	80.71	80.71	77.86	78.35	150,508	-2.82(-3.47%)
May 19, 2014	82.26	82.84	80.65	81.17	80,242	-1.42(-1.72%)
May 16, 2014	81.26	82.80	81.26	82.59	100,307	+1.21(+1.49%)
May 15, 2014	80.17	81.61	78.46	81.38	127,531	+0.52(+0.65%)
May 14, 2014	81.31	82.51	80.67	80.85	117,877	-0.94(-1.15%)
May 13, 2014	83.50	84.99	81.73	81.79	219,014	-1.88(-2.25%)
May 12, 2014	82.93	85.08	81.40	83.67	167,796	+1.18(+1.43%)
May 09, 2014	81.14	83.00	80.37	82.49	156,822	+1.37(+1.69%)
May 08, 2014	78.03	83.93	77.80	81.12	267,512	+2.69(+3.43%)
May 07, 2014	80.67	80.73	77.81	78.43	322,026	-1.77(-2.21%)
May 06, 2014	83.40	83.40	80.11	80.21	157,681	-3.50(-4.18%)
May 05, 2014	84.03	85.04	82.97	83.71	112,035	-1.17(-1.38%)
May 02, 2014	83.87	85.67	83.87	84.88	76,256	+0.99(+1.18%)

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.