Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	80.69	83.14	80.69	83.08	2,145,982	+2.81(+3.50%)
Oct 30, 2014	79.76	80.93	79.56	80.27	1,842,596	+0.23(+0.29%)
Oct 29, 2014	81.05	81.05	79.66	80.04	1,416,188	-0.62(-0.77%)
Oct 28, 2014	80.10	80.66	79.93	80.65	1,005,357	+0.98(+1.22%)
Oct 27, 2014	79.65	79.58	79.58	79.68	846,964	+0.10(+0.12%)
Oct 24, 2014	78.73	79.61	78.58	79.58	882,940	+0.77(+0.98%)
Oct 23, 2014	79.68	80.02	78.58	78.81	1,333,311	-0.10(-0.12%)
Oct 22, 2014	79.39	79.58	78.87	78.91	1,612,865	-0.24(-0.31%)
Oct 21, 2014	78.16	79.18	78.07	79.15	3,202,237	+1.67(+2.16%)
Oct 20, 2014	77.69	78.02	77.33	77.48	2,688,557	-0.74(-0.95%)
Oct 17, 2014	77.87	78.71	77.21	78.22	1,733,488	+1.00(+1.30%)
Oct 16, 2014	76.55	77.77	76.55	77.21	1,928,781	-0.07(-0.09%)
Oct 15, 2014	76.60	77.60	75.60	77.28	3,226,133	-0.05(-0.06%)
Oct 14, 2014	77.12	78.00	76.96	77.33	2,082,523	+0.48(+0.63%)
Oct 13, 2014	77.89	78.20	76.80	76.85	2,101,343	-0.87(-1.12%)
Oct 10, 2014	78.97	79.78	77.69	77.72	2,723,314	-0.79(-1.01%)
Oct 09, 2014	80.60	81.30	78.50	78.51	3,032,660	-2.13(-2.65%)
Oct 08, 2014	82.00	82.00	79.70	80.64	4,692,925	-1.88(-2.28%)
Oct 07, 2014	83.71	84.03	82.52	82.53	1,824,471	-1.78(-2.11%)
Oct 06, 2014	84.81	84.97	84.07	84.31	1,250,410	-0.30(-0.35%)
Oct 03, 2014	84.36	85.02	84.00	84.60	1,117,648	+0.70(+0.83%)
Oct 02, 2014	83.78	84.28	83.30	83.91	978,951	+0.20(+0.24%)
Oct 01, 2014	84.52	84.66	83.44	83.71	1,822,457	-0.99(-1.16%)
Sep 30, 2014	84.43	84.89	84.27	84.69	1,841,782	+0.15(+0.18%)
Sep 29, 2014	83.47	84.64	83.41	84.54	1,204,032	+0.31(+0.37%)
Sep 26, 2014	83.53	84.49	83.34	84.23	968,832	+0.86(+1.03%)
Sep 25, 2014	83.99	84.07	83.25	83.37	1,383,790	-0.96(-1.13%)
Sep 24, 2014	83.28	84.47	83.23	84.32	830,990	+0.99(+1.18%)
Sep 23, 2014	83.26	83.64	83.16	83.34	2,125,833	-0.22(-0.27%)
Sep 22, 2014	83.78	83.86	83.31	83.56	917,034	-0.41(-0.48%)
Sep 19, 2014	84.82	84.84	83.86	83.97	2,601,949	-0.95(-1.11%)
Sep 18, 2014	84.45	85.01	84.18	84.91	1,325,989	+0.88(+1.05%)
Sep 17, 2014	84.42	84.68	83.74	84.03	1,432,895	-0.02(-0.02%)
Sep 16, 2014	84.13	84.43	83.71	84.05	890,760	-0.28(-0.33%)
Sep 15, 2014	84.14	84.68	83.82	84.33	1,064,280	+0.21(+0.25%)
Sep 12, 2014	83.96	84.33	83.74	84.12	1,095,107	+0.23(+0.28%)
Sep 11, 2014	83.31	84.18	83.28	83.89	733,264	+0.13(+0.15%)
Sep 10, 2014	83.74	84.16	83.50	83.76	710,065	+0.23(+0.28%)
Sep 09, 2014	84.28	84.52	83.46	83.53	1,165,513	-0.98(-1.15%)
Sep 08, 2014	84.27	85.01	84.16	84.51	777,651	-0.05(-0.06%)
Sep 05, 2014	84.78	84.78	84.13	84.56	1,168,841	-0.43(-0.51%)
Sep 04, 2014	84.88	85.56	84.88	84.99	1,338,350	+0.18(+0.22%)
Sep 03, 2014	85.00	85.15	84.73	84.81	1,158,100	+0.09(+0.10%)
Sep 02, 2014	84.42	85.35	84.26	84.72	1,220,487	+0.52(+0.62%)
Aug 29, 2014	84.25	84.20	84.20	84.20	930,097	+0.24(+0.29%)
Aug 28, 2014	83.49	84.23	83.42	83.96	783,473	+0.08(+0.09%)
Aug 27, 2014	84.16	84.55	83.75	83.88	856,477	-0.24(-0.29%)
Aug 26, 2014	84.45	84.45	84.10	84.12	1,139,095	-0.31(-0.37%)
Aug 25, 2014	84.05	84.70	83.90	84.43	1,204,538	+0.69(+0.82%)
Aug 22, 2014	84.09	84.43	83.54	83.75	1,339,392	-0.23(-0.28%)
Aug 21, 2014	83.38	84.22	83.28	83.98	1,663,910	+0.62(+0.74%)
Aug 20, 2014	82.72	83.64	82.72	83.36	1,972,367	+0.26(+0.31%)
Aug 19, 2014	82.81	83.47	82.58	83.10	2,227,565	+0.49(+0.60%)
Aug 18, 2014	82.09	82.87	82.02	82.61	1,566,153	+0.89(+1.09%)
Aug 15, 2014	82.59	82.95	81.27	81.72	2,143,448	-0.63(-0.76%)
Aug 14, 2014	82.89	83.00	82.27	82.34	1,709,592	-0.61(-0.73%)
Aug 13, 2014	82.68	83.30	82.55	82.95	961,483	+0.86(+1.05%)
Aug 12, 2014	81.74	82.48	81.74	82.09	969,818	+0.11(+0.13%)
Aug 11, 2014	81.80	82.20	81.47	81.99	1,114,383	+0.30(+0.37%)
Aug 08, 2014	80.85	81.82	80.82	81.69	1,066,851	+1.04(+1.29%)
Aug 07, 2014	80.92	80.99	80.29	80.64	1,141,695	-0.08(-0.10%)
Aug 06, 2014	80.24	81.36	80.24	80.72	1,825,092	+0.34(+0.42%)
Aug 05, 2014	81.27	81.32	80.29	80.38	1,776,817	-1.14(-1.40%)
Aug 04, 2014	81.41	81.64	80.66	81.52	1,212,293	+0.43(+0.54%)

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.