Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	82.68	82.98	81.46	81.49	1,485,107	-1.67(-2.01%)
Jul 30, 2014	83.17	83.29	82.07	83.17	1,643,068	-0.05(-0.06%)
Jul 29, 2014	84.45	84.65	83.21	83.21	1,582,803	-1.22(-1.44%)
Jul 28, 2014	82.64	84.58	82.64	84.43	1,668,575	+1.04(+1.25%)
Jul 25, 2014	87.03	87.03	82.89	83.39	2,909,262	-4.49(-5.11%)
Jul 24, 2014	88.15	88.15	87.69	87.88	1,472,185	-0.11(-0.12%)
Jul 23, 2014	88.13	88.18	87.78	87.99	1,340,815	+0.03(+0.03%)
Jul 22, 2014	86.88	88.06	86.66	87.96	1,424,574	+1.30(+1.51%)
Jul 21, 2014	86.17	86.74	85.69	86.65	1,216,494	+0.01(+0.01%)
Jul 18, 2014	86.28	86.67	85.88	86.64	786,632	+0.61(+0.71%)
Jul 17, 2014	86.30	86.85	86.02	86.03	1,064,743	-0.53(-0.61%)
Jul 16, 2014	86.89	86.90	86.43	86.57	873,354	+0.12(+0.13%)
Jul 15, 2014	87.16	87.18	86.31	86.45	1,301,873	-0.51(-0.59%)
Jul 14, 2014	87.20	87.77	86.91	86.96	1,067,878	-0.07(-0.08%)
Jul 11, 2014	86.70	87.18	86.44	87.03	738,767	+0.13(+0.14%)
Jul 10, 2014	86.52	87.22	86.01	86.90	1,225,474	-0.02(-0.02%)
Jul 09, 2014	86.94	87.12	86.60	86.92	677,886	-0.10(-0.11%)
Jul 08, 2014	87.40	87.40	86.77	87.02	815,206	-0.43(-0.50%)
Jul 07, 2014	87.08	87.54	86.80	87.45	807,007	+0.22(+0.25%)
Jul 03, 2014	87.50	87.23	87.23	87.23	678,655	+0.06(+0.07%)
Jul 02, 2014	87.43	87.93	87.04	87.17	863,790	-0.54(-0.62%)
Jul 01, 2014	87.13	87.98	87.03	87.72	984,037	+0.69(+0.79%)
Jun 30, 2014	87.38	87.48	86.81	87.03	976,075	-0.29(-0.33%)
Jun 27, 2014	86.75	87.40	86.42	87.32	1,428,150	+0.41(+0.47%)
Jun 26, 2014	87.63	87.63	86.69	86.91	969,021	-0.64(-0.73%)
Jun 25, 2014	86.47	87.68	86.47	87.55	1,135,837	+0.72(+0.83%)
Jun 24, 2014	87.41	87.64	86.79	86.83	1,259,395	-0.96(-1.09%)
Jun 23, 2014	87.85	87.96	87.33	87.78	1,083,064	+0.17(+0.20%)
Jun 20, 2014	87.87	87.89	87.39	87.61	2,502,052	+0.05(+0.06%)
Jun 19, 2014	87.93	87.98	87.19	87.56	914,606	-0.25(-0.29%)
Jun 18, 2014	87.14	87.98	86.75	87.81	2,667,506	+0.89(+1.02%)
Jun 17, 2014	86.52	87.03	86.24	86.92	1,203,061	+0.21(+0.25%)
Jun 16, 2014	86.81	86.94	86.37	86.71	1,004,135	-0.16(-0.19%)
Jun 13, 2014	86.76	87.20	86.52	86.87	1,268,304	+0.39(+0.45%)
Jun 12, 2014	87.28	87.28	86.19	86.49	1,086,954	-0.78(-0.90%)
Jun 11, 2014	87.18	87.48	87.06	87.27	1,668,832	-0.06(-0.07%)
Jun 10, 2014	87.19	87.54	87.07	87.33	1,059,327	-0.11(-0.12%)
Jun 06, 2014	87.15	87.65	87.01	87.44	1,245,262	+0.43(+0.50%)
Jun 05, 2014	86.94	87.13	86.37	87.00	1,132,726	+0.29(+0.33%)
Jun 04, 2014	86.17	86.91	86.11	86.71	828,351	+0.22(+0.26%)
Jun 03, 2014	86.69	87.01	86.33	86.49	993,905	-0.37(-0.42%)
Jun 02, 2014	87.05	87.30	86.59	86.86	1,199,400	-0.03(-0.03%)
May 30, 2014	86.49	87.00	86.33	86.88	1,909,817	+0.14(+0.16%)
May 29, 2014	86.46	86.87	85.95	86.75	1,752,365	+0.66(+0.76%)
May 28, 2014	86.12	86.46	85.92	86.09	1,527,655	-0.05(-0.06%)
May 27, 2014	85.49	86.31	85.45	86.14	1,558,874	+0.71(+0.84%)
May 23, 2014	84.98	85.43	85.43	85.43	1,540,120	+0.61(+0.72%)
May 22, 2014	84.39	84.99	84.31	84.82	1,173,853	+0.07(+0.08%)
May 21, 2014	84.33	85.13	84.08	84.75	2,145,987	+0.69(+0.82%)
May 20, 2014	83.96	84.41	83.45	84.06	1,872,500	+0.08(+0.09%)
May 19, 2014	83.39	84.16	83.31	83.99	1,533,352	+0.29(+0.35%)
May 16, 2014	83.23	83.85	82.52	83.70	1,228,637	+0.42(+0.50%)
May 15, 2014	82.54	83.42	81.92	83.28	1,586,804	+0.28(+0.34%)
May 14, 2014	83.52	83.54	82.87	83.00	885,309	-0.50(-0.60%)
May 13, 2014	83.29	83.95	83.08	83.50	1,187,405	+0.21(+0.26%)
May 12, 2014	83.08	83.55	82.69	83.29	1,329,508	+0.67(+0.81%)
May 09, 2014	82.70	82.94	81.85	82.62	1,726,677	-0.14(-0.18%)
May 08, 2014	83.06	83.82	82.64	82.77	1,135,813	-0.66(-0.79%)
May 07, 2014	82.05	83.87	82.05	83.43	2,092,799	+1.55(+1.89%)
May 06, 2014	82.15	82.59	81.70	81.88	1,352,538	-0.38(-0.46%)
May 05, 2014	81.50	82.52	81.30	82.26	1,324,901	+0.11(+0.13%)
May 02, 2014	82.54	82.94	81.95	82.15	1,469,050	-0.34(-0.41%)

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.