Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	83.28	84.10	82.99	83.91	748,349	+0.63(+0.75%)
Nov 26, 2014	83.59	83.28	83.28	83.28	809,733	-0.12(-0.14%)
Nov 25, 2014	83.92	83.92	83.37	83.40	1,475,741	-0.34(-0.41%)
Nov 24, 2014	83.14	83.83	82.91	83.74	1,145,203	+0.83(+1.01%)
Nov 21, 2014	82.76	83.03	82.02	82.91	1,804,217	+0.97(+1.18%)
Nov 20, 2014	81.43	82.51	81.43	81.94	1,241,677	-0.06(-0.08%)
Nov 19, 2014	81.91	82.33	81.69	82.00	1,137,668	-0.18(-0.22%)
Nov 18, 2014	82.05	82.51	81.80	82.18	1,042,145	+0.11(+0.13%)
Nov 17, 2014	82.06	82.31	81.79	82.08	1,089,442	+0.56(+0.69%)
Nov 14, 2014	81.48	82.28	81.25	81.51	971,136	-0.05(-0.07%)
Nov 13, 2014	81.89	82.49	81.50	81.57	1,121,042	-0.43(-0.52%)
Nov 12, 2014	81.79	82.19	81.30	81.99	963,412	+0.18(+0.22%)
Nov 11, 2014	82.10	82.56	81.47	81.81	1,145,557	-0.48(-0.58%)
Nov 10, 2014	81.18	82.29	81.15	82.29	1,202,223	+0.81(+0.99%)
Nov 07, 2014	80.74	81.54	80.57	81.49	1,648,199	+0.58(+0.72%)
Nov 06, 2014	80.30	80.91	80.15	80.91	1,531,884	+0.46(+0.58%)
Nov 05, 2014	80.56	80.60	79.99	80.44	1,022,749	+0.20(+0.25%)
Nov 04, 2014	79.16	80.32	78.75	80.24	1,736,306	+1.15(+1.46%)
Nov 03, 2014	78.19	79.22	77.91	79.09	1,621,288	+1.07(+1.37%)
Oct 31, 2014	75.78	78.07	75.78	78.02	2,285,108	+2.64(+3.50%)
Oct 30, 2014	74.90	76.01	74.72	75.38	1,962,054	+0.44(+0.59%)
Oct 29, 2014	75.89	75.89	74.58	74.94	1,512,565	-0.58(-0.77%)
Oct 28, 2014	75.00	75.52	74.84	75.51	1,073,776	+0.91(+1.22%)
Oct 27, 2014	74.57	74.51	74.51	74.60	904,604	+0.09(+0.12%)
Oct 24, 2014	73.71	74.54	73.57	74.51	943,027	+0.72(+0.98%)
Oct 23, 2014	74.60	74.92	73.57	73.79	1,424,048	-0.09(-0.12%)
Oct 22, 2014	74.33	74.51	73.84	73.88	1,722,626	-0.23(-0.31%)
Oct 21, 2014	73.18	74.13	73.10	74.10	3,420,161	+1.56(+2.16%)
Oct 20, 2014	72.74	73.05	72.40	72.54	2,871,524	-0.70(-0.95%)
Oct 17, 2014	72.91	73.70	72.29	73.24	1,851,459	+0.94(+1.30%)
Oct 16, 2014	71.67	72.82	71.67	72.29	2,060,042	-0.06(-0.09%)
Oct 15, 2014	71.72	72.66	70.78	72.36	3,445,685	-0.05(-0.06%)
Oct 14, 2014	72.20	73.03	72.06	72.40	2,224,247	+0.45(+0.63%)
Oct 13, 2014	72.93	73.22	71.91	71.95	2,244,348	-0.81(-1.12%)
Oct 10, 2014	73.94	74.70	72.74	72.77	2,908,646	-0.74(-1.01%)
Oct 09, 2014	75.46	76.12	73.50	73.51	3,239,044	-2.00(-2.65%)
Oct 08, 2014	76.77	76.77	74.62	75.51	5,012,297	-1.76(-2.28%)
Oct 07, 2014	78.37	78.67	77.26	77.27	1,948,634	-1.66(-2.11%)
Oct 06, 2014	79.40	79.56	78.72	78.93	1,335,506	-0.28(-0.35%)
Oct 03, 2014	78.99	79.60	78.64	79.21	1,193,709	+0.65(+0.83%)
Oct 02, 2014	78.45	78.91	77.99	78.56	1,045,573	+0.19(+0.24%)
Oct 01, 2014	79.13	79.26	78.12	78.37	1,946,482	-0.92(-1.16%)
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%)

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.