Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	79.15	79.72	77.39	77.67	10,582,848	-1.21(-1.54%)
Sep 29, 2014	78.10	79.16	77.62	78.88	9,221,186	-0.14(-0.17%)
Sep 26, 2014	77.41	79.14	77.03	79.02	8,318,948	+1.87(+2.43%)
Sep 25, 2014	78.97	79.00	76.66	77.15	9,636,129	-0.81(-1.04%)
Sep 24, 2014	78.07	78.50	76.61	77.96	8,829,156	-0.02(-0.02%)
Sep 23, 2014	77.76	78.72	77.33	77.97	6,511,412	+0.28(+0.36%)
Sep 22, 2014	78.85	78.85	77.32	77.69	7,391,809	-1.14(-1.44%)
Sep 19, 2014	79.87	80.33	78.83	78.83	12,470,012	-0.96(-1.21%)
Sep 18, 2014	79.26	80.15	78.91	79.79	8,533,193	+0.89(+1.12%)
Sep 17, 2014	80.51	80.82	78.75	78.91	10,725,622	-1.26(-1.57%)
Sep 16, 2014	78.57	80.85	78.56	80.17	8,741,276	+1.46(+1.85%)
Sep 15, 2014	77.93	79.13	77.83	78.71	7,515,493	+0.63(+0.81%)
Sep 12, 2014	79.23	79.49	77.97	78.07	9,671,970	-1.70(-2.13%)
Sep 11, 2014	78.84	80.12	78.67	79.78	7,624,103	+0.14(+0.17%)
Sep 10, 2014	79.49	79.76	78.48	79.64	7,479,521	+0.23(+0.29%)
Sep 09, 2014	79.94	80.52	78.87	79.41	8,145,451	-0.40(-0.50%)
Sep 08, 2014	80.90	80.95	79.26	79.81	9,173,987	-1.73(-2.13%)
Sep 05, 2014	80.98	81.56	80.24	81.54	7,823,882	+0.86(+1.06%)
Sep 04, 2014	82.67	82.69	80.27	80.69	9,702,695	-1.93(-2.34%)
Sep 03, 2014	82.53	83.96	82.57	82.62	6,021,302	+0.08(+0.10%)
Sep 02, 2014	83.73	83.76	82.12	82.53	8,181,720	-1.21(-1.44%)
Aug 29, 2014	84.24	83.74	83.74	83.74	6,015,758	-0.09(-0.11%)
Aug 28, 2014	84.35	84.35	83.72	83.83	4,620,152	-0.67(-0.79%)
Aug 27, 2014	84.84	85.23	84.11	84.50	5,702,535	+0.02(+0.02%)
Aug 26, 2014	84.28	85.13	84.23	84.49	6,344,144	+0.61(+0.73%)
Aug 25, 2014	83.46	84.09	83.20	83.88	5,909,807	+0.91(+1.09%)
Aug 22, 2014	83.00	83.49	82.23	82.97	5,470,015	-0.31(-0.37%)
Aug 21, 2014	83.68	83.70	82.87	83.28	6,101,183	-0.31(-0.37%)
Aug 20, 2014	83.60	83.73	82.73	83.60	6,080,625	+0.33(+0.39%)
Aug 19, 2014	83.00	83.44	82.53	83.27	8,185,173	+0.97(+1.18%)
Aug 18, 2014	83.15	83.32	81.92	82.30	10,262,530	+1.23(+1.51%)
Aug 15, 2014	80.89	81.34	80.20	81.07	6,994,041	+0.47(+0.59%)
Aug 14, 2014	82.16	82.45	80.32	80.60	7,697,247	-1.30(-1.59%)
Aug 13, 2014	82.71	83.13	81.74	81.90	5,643,413	-0.19(-0.23%)
Aug 12, 2014	82.91	83.19	81.82	82.09	6,077,551	-1.02(-1.23%)
Aug 11, 2014	82.93	83.98	82.58	83.11	7,036,433	+0.63(+0.77%)
Aug 08, 2014	81.62	82.55	81.58	82.48	5,478,181	+1.04(+1.28%)
Aug 07, 2014	82.17	82.66	81.12	81.44	6,114,419	-0.43(-0.52%)
Aug 06, 2014	81.00	82.87	80.89	81.86	7,034,035	+0.37(+0.46%)
Aug 05, 2014	82.87	82.93	80.93	81.49	9,122,567	-1.97(-2.36%)
Aug 04, 2014	82.22	83.75	81.82	83.46	7,506,862	+1.31(+1.59%)
Aug 01, 2014	82.08	83.02	81.30	82.15	7,944,514	-0.33(-0.41%)
Jul 31, 2014	83.39	83.66	82.14	82.49	9,932,131	-1.43(-1.70%)
Jul 30, 2014	84.87	85.21	83.60	83.92	7,556,678	-0.65(-0.76%)
Jul 29, 2014	85.38	85.70	84.56	84.56	5,236,657	-0.59(-0.69%)
Jul 28, 2014	85.18	85.44	84.40	85.15	6,321,868	+0.08(+0.10%)
Jul 25, 2014	85.80	85.92	84.98	85.06	7,670,806	-1.00(-1.17%)
Jul 24, 2014	85.46	86.21	85.40	86.07	6,242,569	+0.75(+0.88%)
Jul 23, 2014	86.44	86.44	85.18	85.32	6,226,067	-0.99(-1.15%)
Jul 22, 2014	86.56	86.87	86.19	86.31	5,484,426	+0.28(+0.33%)
Jul 21, 2014	85.52	86.73	85.51	86.02	5,816,245	+0.52(+0.61%)
Jul 18, 2014	86.37	86.49	84.30	85.51	11,903,714	-1.74(-1.99%)
Jul 17, 2014	88.01	88.01	86.75	87.24	7,022,585	-0.94(-1.07%)
Jul 16, 2014	87.52	88.20	86.99	88.19	6,968,526	+1.08(+1.24%)
Jul 15, 2014	87.10	88.09	86.41	87.10	8,505,101	-1.13(-1.28%)
Jul 14, 2014	87.38	88.32	87.31	88.23	6,775,486	+0.94(+1.08%)
Jul 11, 2014	87.75	87.87	86.85	87.29	6,349,638	-0.53(-0.61%)
Jul 10, 2014	88.15	88.57	87.36	87.82	6,717,519	-1.19(-1.33%)
Jul 09, 2014	89.24	89.28	88.39	89.01	8,895,314	+0.16(+0.18%)
Jul 08, 2014	89.08	89.30	88.46	88.85	8,461,432	-0.52(-0.58%)
Jul 07, 2014	89.30	89.52	88.82	89.36	6,422,366	-0.05(-0.06%)
Jul 03, 2014	89.60	89.42	89.42	89.42	4,696,427	-0.17(-0.20%)
Jul 02, 2014	89.78	89.99	89.18	89.59	5,672,864	-0.09(-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.