Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	85.00	85.66	84.53	85.11	3,898,656	-0.32(-0.37%)
Jul 30, 2014	85.96	86.06	85.01	85.43	2,744,166	-0.40(-0.47%)
Jul 29, 2014	85.83	86.46	85.69	85.83	3,803,532	-0.18(-0.21%)
Jul 28, 2014	86.00	86.13	85.19	86.01	5,173,378	-0.16(-0.19%)
Jul 25, 2014	86.89	86.95	85.89	86.17	3,399,567	-0.81(-0.93%)
Jul 24, 2014	87.19	87.60	86.85	86.98	3,273,267	-0.47(-0.54%)
Jul 23, 2014	88.48	88.56	87.38	87.45	2,972,909	-0.95(-1.07%)
Jul 22, 2014	88.21	88.93	88.06	88.40	2,389,279	+0.76(+0.87%)
Jul 21, 2014	87.40	88.06	87.20	87.64	2,575,447	+0.01(+0.01%)
Jul 18, 2014	87.77	88.24	87.57	87.63	2,835,267	+0.20(+0.23%)
Jul 17, 2014	88.83	89.00	87.32	87.43	4,070,336	-2.02(-2.26%)
Jul 16, 2014	88.59	89.52	88.31	89.45	3,631,527	+0.89(+1.00%)
Jul 15, 2014	88.35	89.08	88.28	88.56	3,072,795	+0.05(+0.06%)
Jul 14, 2014	89.19	89.22	88.47	88.51	3,242,191	-0.02(-0.02%)
Jul 11, 2014	87.94	88.62	87.17	88.53	3,823,918	+0.41(+0.47%)
Jul 10, 2014	88.37	88.96	87.88	88.12	4,364,462	-1.04(-1.17%)
Jul 09, 2014	90.09	90.23	88.42	89.16	4,591,106	-0.96(-1.07%)
Jul 08, 2014	90.75	91.01	90.08	90.12	3,261,505	-0.67(-0.74%)
Jul 07, 2014	90.97	91.34	90.32	90.79	2,135,779	-0.59(-0.65%)
Jul 03, 2014	91.05	91.38	91.38	91.38	1,798,200	+1.03(+1.14%)
Jul 02, 2014	90.27	90.52	89.98	90.35	1,785,770	+0.27(+0.30%)
Jul 01, 2014	90.81	90.81	89.63	90.08	3,464,911	-0.47(-0.52%)
Jun 30, 2014	90.88	91.95	90.14	90.55	3,243,755	-0.27(-0.30%)
Jun 27, 2014	90.27	90.87	90.17	90.82	5,211,414	+0.41(+0.45%)
Jun 26, 2014	90.36	90.63	89.98	90.41	1,824,315	-0.33(-0.36%)
Jun 25, 2014	90.30	91.07	89.97	90.74	2,810,527	+0.11(+0.12%)
Jun 24, 2014	91.24	91.74	90.50	90.63	2,040,748	-0.76(-0.83%)
Jun 23, 2014	91.34	92.49	91.34	91.39	2,375,108	-0.65(-0.71%)
Jun 20, 2014	91.88	92.11	91.66	92.04	2,796,597	+0.46(+0.50%)
Jun 19, 2014	91.01	91.86	90.88	91.58	1,817,540	+0.39(+0.43%)
Jun 18, 2014	90.42	91.22	90.01	91.19	1,553,814	+0.59(+0.65%)
Jun 17, 2014	90.36	90.67	89.77	90.60	1,441,461	+0.23(+0.25%)
Jun 16, 2014	90.32	90.46	89.96	90.37	1,648,063	-0.10(-0.11%)
Jun 13, 2014	90.46	90.88	90.30	90.47	1,785,526	+0.00(+0.00%)
Jun 12, 2014	91.24	91.60	90.11	90.47	2,352,871	-0.95(-1.04%)
Jun 11, 2014	92.01	92.04	91.13	91.42	2,233,904	-1.03(-1.11%)
Jun 10, 2014	92.69	92.99	92.12	92.45	1,779,314	+0.15(+0.16%)
Jun 06, 2014	91.35	92.42	91.35	92.30	2,756,786	+1.00(+1.10%)
Jun 05, 2014	91.20	91.59	90.81	91.30	1,888,867	+0.46(+0.51%)
Jun 04, 2014	90.72	91.17	90.68	90.84	1,430,958	+0.00(+0.00%)
Jun 03, 2014	90.71	91.14	90.40	90.84	1,589,550	-0.34(-0.37%)
Jun 02, 2014	91.29	91.68	91.15	91.18	1,941,116	+0.01(+0.01%)
May 30, 2014	90.86	91.30	90.66	91.17	1,768,319	+0.07(+0.08%)
May 29, 2014	90.95	91.21	90.33	91.10	1,511,835	+0.19(+0.21%)
May 28, 2014	91.19	91.54	90.69	90.91	1,865,467	-0.01(-0.01%)
May 27, 2014	90.28	91.20	90.24	90.92	2,829,394	+0.94(+1.04%)
May 23, 2014	90.13	89.98	89.98	89.98	1,931,200	-0.15(-0.17%)
May 22, 2014	89.60	90.50	89.60	90.13	1,190,534	+0.15(+0.17%)
May 21, 2014	90.06	90.11	89.26	89.98	2,490,112	+0.03(+0.03%)
May 20, 2014	90.51	90.85	89.63	89.95	2,729,914	-0.72(-0.79%)
May 19, 2014	90.86	91.03	90.40	90.67	2,438,286	-0.60(-0.66%)
May 16, 2014	91.07	91.98	90.98	91.27	3,795,948	+0.06(+0.07%)
May 15, 2014	91.09	91.58	90.49	91.21	3,012,059	-0.49(-0.53%)
May 14, 2014	92.49	93.22	91.05	91.70	5,258,775	-1.91(-2.04%)
May 13, 2014	93.73	94.06	92.91	93.61	3,369,403	-0.04(-0.04%)
May 12, 2014	94.32	94.63	93.50	93.65	2,697,868	-0.69(-0.73%)
May 09, 2014	94.17	94.79	93.61	94.34	2,247,409	+0.06(+0.06%)
May 08, 2014	94.49	94.89	93.75	94.28	1,866,682	-0.25(-0.26%)
May 07, 2014	92.97	94.76	92.97	94.53	2,807,668	+1.76(+1.90%)
May 06, 2014	92.47	92.97	92.32	92.77	1,405,757	+0.08(+0.09%)
May 05, 2014	92.43	92.78	92.07	92.69	1,783,840	-0.23(-0.25%)
May 02, 2014	93.33	93.45	92.67	92.92	1,766,866	-0.30(-0.32%)

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.