Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	78.85	79.42	77.09	77.38	10,622,977	-1.21(-1.54%)
Sep 29, 2014	77.80	78.86	77.32	78.58	9,256,152	-0.14(-0.17%)
Sep 26, 2014	77.12	78.84	76.74	78.72	8,350,493	+1.86(+2.43%)
Sep 25, 2014	78.67	78.70	76.37	76.86	9,672,669	-0.81(-1.04%)
Sep 24, 2014	77.77	78.20	76.32	77.66	8,862,635	-0.02(-0.02%)
Sep 23, 2014	77.47	78.43	77.04	77.68	6,536,103	+0.28(+0.36%)
Sep 22, 2014	78.55	78.55	77.03	77.40	7,419,838	-1.13(-1.44%)
Sep 19, 2014	79.57	80.03	78.53	78.53	12,517,297	-0.96(-1.21%)
Sep 18, 2014	78.97	79.85	78.62	79.49	8,565,550	+0.88(+1.12%)
Sep 17, 2014	80.21	80.52	78.45	78.61	10,766,293	-1.26(-1.57%)
Sep 16, 2014	78.27	80.54	78.27	79.86	8,774,422	+1.45(+1.85%)
Sep 15, 2014	77.63	78.83	77.53	78.41	7,543,991	+0.63(+0.81%)
Sep 12, 2014	78.93	79.19	77.68	77.78	9,708,645	-1.70(-2.14%)
Sep 11, 2014	78.54	79.82	78.37	79.48	7,653,013	+0.14(+0.17%)
Sep 10, 2014	79.19	79.46	78.18	79.34	7,507,883	+0.23(+0.29%)
Sep 09, 2014	79.64	80.21	78.57	79.11	8,176,338	-0.40(-0.50%)
Sep 08, 2014	80.59	80.65	78.96	79.51	9,208,774	-1.73(-2.13%)
Sep 05, 2014	80.68	81.26	79.94	81.23	7,853,550	+0.85(+1.06%)
Sep 04, 2014	82.36	82.38	79.96	80.38	9,739,486	-1.93(-2.34%)
Sep 03, 2014	82.22	83.64	82.26	82.31	6,044,134	+0.08(+0.10%)
Sep 02, 2014	83.42	83.44	81.81	82.22	8,212,744	-1.20(-1.44%)
Aug 29, 2014	83.92	83.42	83.42	83.42	6,038,570	-0.09(-0.11%)
Aug 28, 2014	84.03	84.03	83.40	83.52	4,637,671	-0.67(-0.79%)
Aug 27, 2014	84.52	84.91	83.79	84.18	5,724,159	+0.02(+0.02%)
Aug 26, 2014	83.96	84.81	83.91	84.17	6,368,201	+0.61(+0.73%)
Aug 25, 2014	83.14	83.77	82.89	83.56	5,932,217	+0.90(+1.09%)
Aug 22, 2014	82.68	83.17	81.92	82.66	5,490,757	-0.31(-0.37%)
Aug 21, 2014	83.36	83.39	82.56	82.97	6,124,319	-0.31(-0.37%)
Aug 20, 2014	83.29	83.42	82.42	83.28	6,103,683	+0.33(+0.39%)
Aug 19, 2014	82.69	83.13	82.22	82.95	8,216,210	+0.97(+1.18%)
Aug 18, 2014	82.83	83.01	81.61	81.98	10,301,445	+1.22(+1.51%)
Aug 15, 2014	80.59	81.03	79.90	80.76	7,020,562	+0.47(+0.59%)
Aug 14, 2014	81.85	82.14	80.02	80.29	7,726,435	-1.30(-1.59%)
Aug 13, 2014	82.40	82.82	81.43	81.59	5,664,813	-0.19(-0.23%)
Aug 12, 2014	82.60	82.87	81.51	81.78	6,100,597	-1.02(-1.23%)
Aug 11, 2014	82.61	83.66	82.27	82.80	7,063,115	+0.63(+0.77%)
Aug 08, 2014	81.31	82.24	81.27	82.17	5,498,954	+1.04(+1.28%)
Aug 07, 2014	81.86	82.35	80.82	81.13	6,137,604	-0.42(-0.52%)
Aug 06, 2014	80.70	82.56	80.59	81.55	7,060,708	+0.37(+0.46%)
Aug 05, 2014	82.55	82.61	80.63	81.18	9,157,160	-1.96(-2.36%)
Aug 04, 2014	81.91	83.43	81.51	83.14	7,535,328	+1.30(+1.59%)
Aug 01, 2014	81.77	82.70	81.00	81.84	7,974,639	-0.33(-0.41%)
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%)

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.