Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	85.49	86.94	85.41	86.50	1,030,685	+1.50(+1.77%)
Nov 26, 2014	84.78	85.00	85.00	85.00	1,532,001	-0.39(-0.45%)
Nov 25, 2014	84.97	85.92	84.81	85.39	1,444,215	-0.01(-0.01%)
Nov 24, 2014	84.79	85.69	84.59	85.40	1,863,356	+0.88(+1.04%)
Nov 21, 2014	87.86	87.93	84.51	84.52	4,094,287	+0.91(+1.09%)
Nov 20, 2014	83.92	83.92	83.32	83.61	1,819,974	-0.64(-0.75%)
Nov 19, 2014	84.04	84.34	83.51	84.25	1,413,552	+0.07(+0.09%)
Nov 18, 2014	83.87	84.56	83.80	84.17	1,711,359	+0.38(+0.45%)
Nov 17, 2014	83.59	84.23	83.33	83.80	1,960,027	+0.22(+0.26%)
Nov 14, 2014	83.28	83.59	82.68	83.57	996,056	+0.23(+0.28%)
Nov 13, 2014	82.82	83.35	82.47	83.34	1,230,437	+0.76(+0.92%)
Nov 12, 2014	83.33	83.58	82.45	82.59	1,397,344	-1.00(-1.20%)
Nov 11, 2014	82.94	83.78	82.86	83.59	1,437,544	+0.76(+0.92%)
Nov 10, 2014	81.79	82.94	81.58	82.83	1,120,519	+0.99(+1.20%)
Nov 07, 2014	82.29	82.36	81.66	81.84	858,030	-0.29(-0.36%)
Nov 06, 2014	81.90	82.19	81.53	82.14	1,031,003	+0.37(+0.45%)
Nov 05, 2014	81.57	82.16	81.29	81.77	1,294,808	+0.26(+0.32%)
Nov 04, 2014	81.22	81.99	81.14	81.51	947,133	+0.10(+0.12%)
Nov 03, 2014	81.32	81.84	80.98	81.41	931,771	+0.30(+0.37%)
Oct 31, 2014	81.66	81.87	80.77	81.10	1,668,222	+1.09(+1.36%)
Oct 30, 2014	78.96	80.24	78.87	80.02	969,634	+0.88(+1.11%)
Oct 29, 2014	79.27	79.67	78.74	79.14	1,454,046	-0.41(-0.52%)
Oct 28, 2014	78.75	79.66	78.70	79.56	1,851,628	+1.22(+1.55%)
Oct 27, 2014	78.22	78.29	78.29	78.34	1,469,508	+0.05(+0.06%)
Oct 24, 2014	77.49	78.37	77.10	78.29	1,196,973	+1.32(+1.71%)
Oct 23, 2014	76.45	77.30	75.62	76.98	1,436,227	+1.45(+1.92%)
Oct 22, 2014	76.80	77.12	75.51	75.53	1,272,982	-1.30(-1.69%)
Oct 21, 2014	75.37	76.84	74.70	76.83	1,653,795	+2.15(+2.88%)
Oct 20, 2014	74.39	74.88	73.89	74.68	1,333,931	+0.01(+0.01%)
Oct 17, 2014	73.41	74.99	73.03	74.67	2,690,984	+2.20(+3.04%)
Oct 16, 2014	72.02	73.10	71.89	72.47	1,657,148	-0.79(-1.08%)
Oct 15, 2014	72.11	73.71	71.84	73.26	2,465,701	+0.10(+0.14%)
Oct 14, 2014	73.98	74.29	72.98	73.16	2,068,572	-0.27(-0.36%)
Oct 13, 2014	73.69	74.09	72.62	73.43	3,372,904	-0.45(-0.61%)
Oct 10, 2014	75.38	76.69	73.88	73.88	1,966,263	-1.51(-2.00%)
Oct 09, 2014	77.11	77.11	75.03	75.39	1,948,982	-1.83(-2.37%)
Oct 08, 2014	75.85	77.32	75.23	77.22	1,837,848	+1.46(+1.92%)
Oct 07, 2014	77.20	77.77	75.74	75.77	1,868,492	-2.01(-2.59%)
Oct 06, 2014	78.67	78.88	77.51	77.78	1,244,009	-0.55(-0.70%)
Oct 03, 2014	77.98	78.51	77.89	78.33	2,167,424	+0.68(+0.88%)
Oct 02, 2014	78.12	78.50	76.55	77.65	2,844,694	-1.10(-1.40%)
Oct 01, 2014	80.26	80.59	78.57	78.75	2,188,050	-1.77(-2.20%)
Sep 30, 2014	80.37	81.58	80.23	80.53	3,230,106	-0.12(-0.15%)
Sep 29, 2014	78.19	80.81	78.14	80.65	2,585,810	+1.59(+2.01%)
Sep 26, 2014	77.93	79.13	77.74	79.06	2,768,920	+1.10(+1.41%)
Sep 25, 2014	79.26	79.47	77.92	77.96	2,292,979	-1.69(-2.12%)
Sep 24, 2014	78.55	80.22	78.47	79.65	2,292,174	+1.17(+1.49%)
Sep 23, 2014	78.73	79.21	78.47	78.48	1,537,203	-0.09(-0.12%)
Sep 22, 2014	79.19	79.47	78.06	78.57	2,002,745	-1.10(-1.38%)
Sep 19, 2014	79.13	79.82	78.88	79.67	3,370,522	+0.98(+1.24%)
Sep 18, 2014	77.67	78.72	77.51	78.70	1,350,935	+1.24(+1.60%)
Sep 17, 2014	76.82	77.80	76.80	77.46	1,687,919	+0.49(+0.63%)
Sep 16, 2014	76.87	77.05	76.67	76.97	1,553,606	+0.15(+0.19%)
Sep 15, 2014	77.17	77.32	76.41	76.83	1,366,411	-0.34(-0.44%)
Sep 12, 2014	77.92	78.19	77.02	77.17	2,682,254	-1.07(-1.37%)
Sep 11, 2014	77.51	78.43	77.42	78.24	1,582,004	+0.53(+0.69%)
Sep 10, 2014	76.92	77.82	76.74	77.71	1,728,297	+1.04(+1.35%)
Sep 09, 2014	77.04	77.18	76.51	76.67	988,350	-0.65(-0.84%)
Sep 08, 2014	76.79	77.71	76.69	77.32	1,214,682	+0.17(+0.21%)
Sep 05, 2014	75.70	77.17	75.56	77.16	1,616,239	+1.58(+2.09%)
Sep 04, 2014	76.19	76.19	75.46	75.58	1,339,599	+0.13(+0.17%)
Sep 03, 2014	76.27	76.41	75.34	75.45	1,759,913	-0.70(-0.92%)

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.