Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	83.08	83.34	81.83	82.17	9,969,793	-1.43(-1.70%)
Jul 30, 2014	84.55	84.89	83.29	83.60	7,585,332	-0.64(-0.76%)
Jul 29, 2014	85.06	85.37	84.24	84.24	5,256,514	-0.58(-0.69%)
Jul 28, 2014	84.86	85.12	84.08	84.83	6,345,840	+0.08(+0.10%)
Jul 25, 2014	85.48	85.59	84.66	84.74	7,699,893	-1.00(-1.17%)
Jul 24, 2014	85.14	85.89	85.08	85.74	6,266,241	+0.75(+0.88%)
Jul 23, 2014	86.12	86.12	84.86	84.99	6,249,676	-0.99(-1.15%)
Jul 22, 2014	86.23	86.54	85.87	85.98	5,505,222	+0.28(+0.33%)
Jul 21, 2014	85.20	86.40	85.18	85.70	5,838,300	+0.52(+0.61%)
Jul 18, 2014	86.05	86.16	83.98	85.18	11,948,853	-1.73(-1.99%)
Jul 17, 2014	87.68	87.68	86.43	86.91	7,049,214	-0.94(-1.07%)
Jul 16, 2014	87.18	87.87	86.66	87.85	6,994,950	+1.08(+1.24%)
Jul 15, 2014	86.77	87.75	86.09	86.78	8,537,352	-1.12(-1.28%)
Jul 14, 2014	87.05	87.99	86.98	87.90	6,801,178	+0.94(+1.08%)
Jul 11, 2014	87.42	87.53	86.53	86.96	6,373,716	-0.53(-0.61%)
Jul 10, 2014	87.82	88.23	87.03	87.49	6,742,992	-1.18(-1.33%)
Jul 09, 2014	88.91	88.94	88.05	88.67	8,929,044	+0.16(+0.18%)
Jul 08, 2014	88.74	88.97	88.12	88.51	8,493,517	-0.52(-0.58%)
Jul 07, 2014	88.96	89.18	88.48	89.03	6,446,719	-0.05(-0.06%)
Jul 03, 2014	89.26	89.08	89.08	89.08	4,714,236	-0.17(-0.20%)
Jul 02, 2014	89.44	89.65	88.85	89.25	5,694,375	-0.09(-0.10%)
Jul 01, 2014	89.69	90.04	88.97	89.35	8,759,088	-0.08(-0.08%)
Jun 30, 2014	89.07	89.56	88.72	89.42	8,612,391	+0.11(+0.13%)
Jun 27, 2014	87.90	89.31	87.37	89.31	10,330,094	+1.27(+1.45%)
Jun 26, 2014	87.12	89.13	86.96	88.03	18,762,508	+1.72(+1.99%)
Jun 25, 2014	81.01	86.76	81.01	86.31	23,135,918	+5.21(+6.42%)
Jun 24, 2014	82.52	83.02	80.95	81.10	7,593,885	-1.46(-1.76%)
Jun 23, 2014	82.86	82.95	82.20	82.56	5,650,915	+0.05(+0.06%)
Jun 20, 2014	81.91	83.20	81.76	82.51	11,688,265	+0.93(+1.14%)
Jun 19, 2014	81.23	81.87	80.95	81.57	7,772,915	+0.39(+0.49%)
Jun 18, 2014	80.43	81.25	79.94	81.18	8,067,493	+0.74(+0.92%)
Jun 17, 2014	80.86	81.26	80.37	80.44	5,699,166	-0.72(-0.89%)
Jun 16, 2014	81.73	81.79	80.84	81.16	5,392,321	-0.91(-1.11%)
Jun 13, 2014	81.04	82.08	80.38	82.07	6,268,536	+1.46(+1.81%)
Jun 12, 2014	81.00	81.94	80.47	80.61	7,713,077	-0.16(-0.20%)
Jun 11, 2014	80.56	81.13	80.36	80.77	4,219,749	+0.01(+0.01%)
Jun 10, 2014	80.52	81.28	80.46	80.76	5,467,367	+0.41(+0.51%)
Jun 06, 2014	79.19	80.35	78.95	80.35	8,185,751	+1.58(+2.00%)
Jun 05, 2014	78.57	78.92	78.21	78.78	5,349,531	+0.14(+0.18%)
Jun 04, 2014	78.48	78.69	78.02	78.63	6,344,822	-0.10(-0.13%)
Jun 03, 2014	78.79	78.82	78.03	78.73	4,618,107	-0.05(-0.06%)
Jun 02, 2014	78.90	79.36	78.25	78.78	4,943,736	+0.20(+0.26%)
May 30, 2014	78.31	78.70	77.94	78.57	6,147,168	+0.14(+0.17%)
May 29, 2014	77.29	78.63	77.26	78.44	6,334,556	+1.50(+1.95%)
May 28, 2014	77.33	77.42	76.29	76.93	4,846,269	-0.22(-0.28%)
May 27, 2014	76.96	77.29	76.65	77.15	4,846,766	+0.58(+0.76%)
May 23, 2014	76.73	76.57	76.57	76.57	5,909,845	-0.31(-0.40%)
May 22, 2014	76.62	76.99	76.44	76.88	3,314,883	+0.16(+0.21%)
May 21, 2014	76.16	76.84	76.13	76.71	5,445,528	+0.90(+1.19%)
May 20, 2014	75.54	76.22	75.50	75.82	5,169,560	+0.08(+0.10%)
May 19, 2014	75.05	75.85	74.96	75.74	5,423,445	+0.53(+0.70%)
May 16, 2014	74.92	75.39	74.39	75.21	6,574,377	+0.07(+0.09%)
May 15, 2014	75.79	75.79	74.27	75.14	8,730,862	-0.94(-1.23%)
May 14, 2014	75.72	76.45	75.72	76.08	6,798,185	+0.37(+0.49%)
May 13, 2014	75.73	76.14	75.34	75.71	5,967,435	-0.03(-0.04%)
May 12, 2014	76.01	76.10	75.47	75.74	5,382,541	+0.05(+0.07%)
May 09, 2014	75.73	75.91	75.28	75.69	6,169,974	-0.05(-0.06%)
May 08, 2014	76.91	77.12	75.65	75.73	5,792,930	-1.21(-1.57%)
May 07, 2014	76.49	77.09	76.13	76.94	5,396,143	+0.66(+0.87%)
May 06, 2014	76.31	76.65	75.99	76.28	6,027,987	-0.08(-0.10%)
May 05, 2014	76.01	76.78	75.89	76.35	4,114,858	+0.05(+0.07%)
May 02, 2014	76.57	76.82	76.06	76.30	5,920,413	+0.17(+0.23%)

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.