Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	71.76	72.60	71.11	71.71	2,483,796	-0.45(-0.62%)
Jul 30, 2014	74.14	74.20	71.79	72.15	2,378,134	-1.98(-2.67%)
Jul 29, 2014	73.72	75.12	72.98	74.14	4,202,871	+1.78(+2.46%)
Jul 28, 2014	72.69	72.99	71.91	72.35	2,838,335	-0.42(-0.57%)
Jul 25, 2014	72.97	73.20	72.43	72.77	1,464,809	-0.65(-0.89%)
Jul 24, 2014	73.28	74.55	72.99	73.42	2,943,495	+0.11(+0.16%)
Jul 23, 2014	73.04	73.40	72.27	73.31	3,325,548	+0.67(+0.93%)
Jul 22, 2014	73.06	73.28	71.95	72.64	3,806,931	-0.12(-0.17%)
Jul 21, 2014	73.66	74.18	72.72	72.76	5,205,680	-1.19(-1.60%)
Jul 18, 2014	73.61	74.23	73.58	73.95	2,271,417	+0.53(+0.72%)
Jul 17, 2014	76.81	77.02	73.39	73.41	3,805,426	-3.29(-4.29%)
Jul 16, 2014	76.93	77.50	76.06	76.71	2,746,737	+0.31(+0.41%)
Jul 15, 2014	77.61	77.98	76.23	76.39	3,302,920	-1.38(-1.77%)
Jul 14, 2014	77.37	77.94	76.49	77.77	2,101,560	+0.69(+0.90%)
Jul 11, 2014	77.58	78.05	76.41	77.08	2,601,702	-0.81(-1.04%)
Jul 10, 2014	79.29	79.45	77.61	77.88	3,068,625	-2.44(-3.04%)
Jul 09, 2014	79.68	80.60	79.29	80.32	1,393,677	+0.57(+0.71%)
Jul 08, 2014	79.97	80.71	79.31	79.75	1,865,553	+0.04(+0.05%)
Jul 07, 2014	80.82	81.16	79.55	79.71	1,976,716	-1.67(-2.05%)
Jul 03, 2014	81.24	81.38	81.38	81.38	703,964	+0.16(+0.20%)
Jul 02, 2014	80.74	81.87	80.32	81.22	1,529,662	+0.24(+0.29%)
Jul 01, 2014	82.60	82.88	80.79	80.98	1,658,001	-1.50(-1.82%)
Jun 30, 2014	81.64	82.51	80.96	82.48	1,163,130	+0.95(+1.16%)
Jun 27, 2014	81.65	81.97	80.94	81.53	1,239,998	-0.65(-0.78%)
Jun 26, 2014	83.04	83.04	81.35	82.18	1,397,296	+0.58(+0.71%)
Jun 25, 2014	81.27	82.38	80.96	81.60	1,416,335	+0.33(+0.41%)
Jun 24, 2014	83.51	83.51	81.02	81.27	2,231,122	-2.23(-2.67%)
Jun 23, 2014	83.15	84.03	82.87	83.50	985,034	+0.06(+0.07%)
Jun 20, 2014	83.91	84.27	82.87	83.44	2,381,521	-0.32(-0.39%)
Jun 19, 2014	83.41	84.23	82.98	83.76	997,204	+0.43(+0.51%)
Jun 18, 2014	83.29	83.72	82.66	83.34	1,115,159	+0.05(+0.06%)
Jun 17, 2014	83.79	83.94	82.39	83.29	1,386,122	-0.49(-0.59%)
Jun 16, 2014	83.86	84.46	83.30	83.78	2,032,505	+0.12(+0.15%)
Jun 13, 2014	83.48	84.05	82.67	83.66	2,325,084	+0.44(+0.52%)
Jun 12, 2014	82.09	83.35	81.87	83.22	5,607,839	-1.55(-1.82%)
Jun 11, 2014	84.59	85.48	84.13	84.77	1,105,285	-0.09(-0.11%)
Jun 10, 2014	87.33	87.33	84.47	84.86	2,154,069	-3.66(-4.13%)
Jun 06, 2014	89.13	89.13	87.76	88.52	722,135	-0.32(-0.36%)
Jun 05, 2014	88.60	89.15	87.61	88.85	814,380	+0.64(+0.72%)
Jun 04, 2014	88.36	88.69	87.65	88.21	920,997	-0.25(-0.28%)
Jun 03, 2014	87.82	89.03	87.48	88.46	1,026,954	+0.56(+0.64%)
Jun 02, 2014	88.14	88.51	87.38	87.90	908,434	-0.24(-0.27%)
May 30, 2014	86.72	88.34	85.91	88.14	1,864,416	+0.97(+1.11%)
May 29, 2014	85.86	87.37	84.51	87.17	1,352,318	+1.53(+1.78%)
May 28, 2014	86.42	86.42	84.67	85.64	970,782	-0.57(-0.66%)
May 27, 2014	84.34	86.35	83.68	86.21	1,161,757	+2.12(+2.53%)
May 23, 2014	84.48	84.09	84.09	84.09	856,779	-0.55(-0.66%)
May 22, 2014	86.31	86.32	84.58	84.64	533,862	-1.34(-1.56%)
May 21, 2014	84.00	86.37	83.66	85.98	1,093,941	+1.99(+2.37%)
May 20, 2014	84.37	84.63	83.78	83.99	818,816	-0.64(-0.76%)
May 19, 2014	84.02	84.82	83.42	84.64	586,184	+0.72(+0.86%)
May 16, 2014	84.75	84.75	83.32	83.92	1,128,449	-0.94(-1.11%)
May 15, 2014	85.52	85.70	83.52	84.85	2,151,424	+0.39(+0.46%)
May 14, 2014	84.49	84.88	84.07	84.47	845,084	-0.14(-0.17%)
May 13, 2014	84.45	84.87	84.30	84.61	710,324	+0.30(+0.36%)
May 12, 2014	84.03	84.67	83.65	84.30	710,003	+0.50(+0.60%)
May 09, 2014	83.30	83.93	82.76	83.80	900,046	+0.31(+0.37%)
May 08, 2014	85.16	85.95	83.41	83.49	1,192,412	-2.11(-2.47%)
May 07, 2014	86.22	86.75	84.97	85.60	1,229,273	-0.02(-0.02%)
May 06, 2014	86.21	87.21	85.41	85.62	1,039,016	-0.29(-0.34%)
May 05, 2014	84.90	86.07	84.41	85.92	1,110,874	+0.61(+0.71%)
May 02, 2014	84.76	86.22	84.14	85.31	1,066,586	+0.70(+0.83%)

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.