Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	82.29	83.04	81.16	81.63	455,011	-2.01(-2.41%)
Jul 30, 2014	83.53	84.13	83.06	83.64	231,453	+0.48(+0.57%)
Jul 29, 2014	84.69	84.69	82.64	83.16	619,279	-1.53(-1.81%)
Jul 28, 2014	85.23	85.52	84.04	84.69	298,358	-0.45(-0.53%)
Jul 25, 2014	86.83	87.31	85.11	85.15	341,533	-2.33(-2.67%)
Jul 24, 2014	87.08	88.45	86.95	87.48	355,950	+0.58(+0.67%)
Jul 23, 2014	86.31	89.11	85.44	86.90	960,988	+3.82(+4.60%)
Jul 22, 2014	83.53	85.60	82.89	83.08	618,958	-0.06(-0.07%)
Jul 21, 2014	83.66	83.96	82.83	83.13	274,334	-0.85(-1.02%)
Jul 18, 2014	82.56	84.32	82.56	83.99	356,061	+1.43(+1.74%)
Jul 17, 2014	84.24	84.24	82.37	82.55	413,276	-2.41(-2.83%)
Jul 16, 2014	86.17	86.17	84.62	84.96	192,371	-0.47(-0.55%)
Jul 15, 2014	86.84	87.01	84.98	85.43	260,873	-1.11(-1.28%)
Jul 14, 2014	87.28	87.57	86.25	86.54	334,008	+0.46(+0.53%)
Jul 11, 2014	86.72	87.10	85.94	86.08	337,102	-0.64(-0.74%)
Jul 10, 2014	85.88	87.61	85.62	86.73	367,017	-1.53(-1.73%)
Jul 09, 2014	87.89	88.98	87.89	88.25	249,715	+0.40(+0.45%)
Jul 08, 2014	88.12	88.71	87.28	87.86	305,726	-0.28(-0.31%)
Jul 07, 2014	88.57	89.30	87.99	88.13	318,149	-0.40(-0.46%)
Jul 03, 2014	88.39	88.53	88.53	88.53	272,776	+0.28(+0.31%)
Jul 02, 2014	87.03	88.55	86.83	88.26	335,856	+1.56(+1.80%)
Jul 01, 2014	86.21	87.27	86.05	86.70	338,032	+0.28(+0.32%)
Jun 30, 2014	85.71	86.64	85.19	86.42	550,237	+0.77(+0.90%)
Jun 27, 2014	84.92	85.94	84.84	85.65	198,250	+0.45(+0.53%)
Jun 26, 2014	84.63	85.67	83.40	85.20	226,438	+0.39(+0.45%)
Jun 25, 2014	82.18	85.04	81.76	84.81	383,689	+2.24(+2.71%)
Jun 24, 2014	85.02	85.22	82.38	82.57	435,794	-2.31(-2.72%)
Jun 23, 2014	85.52	86.24	84.63	84.88	269,686	+0.04(+0.04%)
Jun 20, 2014	84.44	84.98	84.14	84.84	536,679	+0.32(+0.38%)
Jun 19, 2014	82.98	84.69	82.29	84.52	436,169	+1.61(+1.94%)
Jun 18, 2014	81.55	83.14	81.47	82.91	422,239	+1.44(+1.77%)
Jun 17, 2014	79.27	81.68	77.88	81.47	660,171	+1.98(+2.48%)
Jun 16, 2014	77.16	81.42	75.70	79.50	1,785,293	+9.05(+12.85%)
Jun 13, 2014	70.20	70.86	69.57	70.45	282,786	+0.28(+0.39%)
Jun 12, 2014	72.38	73.17	69.71	70.17	455,502	-2.55(-3.51%)
Jun 11, 2014	73.59	73.90	72.26	72.72	268,035	-1.27(-1.71%)
Jun 10, 2014	73.65	74.46	73.47	73.99	663,910	+0.79(+1.08%)
Jun 06, 2014	73.68	74.43	72.85	73.20	290,150	-0.11(-0.15%)
Jun 05, 2014	73.13	73.75	71.88	73.31	224,729	+0.22(+0.30%)
Jun 04, 2014	71.90	73.39	71.58	73.09	183,381	+0.65(+0.90%)
Jun 03, 2014	71.23	74.04	70.87	72.44	439,113	+1.03(+1.44%)
Jun 02, 2014	72.20	72.20	70.76	71.41	223,954	-0.64(-0.89%)
May 30, 2014	72.26	72.87	71.65	72.05	598,688	-0.16(-0.22%)
May 29, 2014	71.92	72.41	70.98	72.21	184,019	+0.36(+0.50%)
May 28, 2014	72.10	72.27	71.43	71.85	206,421	-0.56(-0.77%)
May 27, 2014	72.19	73.48	72.15	72.41	352,855	+1.05(+1.47%)
May 23, 2014	69.92	71.36	71.36	71.36	256,014	+1.52(+2.17%)
May 22, 2014	69.86	71.12	69.68	69.85	145,906	+0.48(+0.69%)
May 21, 2014	68.38	69.68	68.16	69.37	299,910	+1.37(+2.01%)
May 20, 2014	68.14	68.31	67.13	68.00	346,474	-0.50(-0.72%)
May 19, 2014	67.61	69.34	67.43	68.50	332,747	+0.49(+0.72%)
May 16, 2014	66.33	68.03	66.33	68.01	327,569	+1.62(+2.44%)
May 15, 2014	66.57	66.78	65.87	66.39	330,211	-0.72(-1.07%)
May 14, 2014	68.13	68.41	66.94	67.11	258,551	-1.01(-1.48%)
May 13, 2014	70.23	70.45	67.93	68.12	1,047,029	-1.70(-2.43%)
May 12, 2014	66.61	69.99	66.61	69.82	576,967	+3.31(+4.97%)
May 09, 2014	65.26	66.51	64.68	66.51	405,548	+1.01(+1.54%)
May 08, 2014	65.94	68.05	65.45	65.50	335,029	-0.51(-0.77%)
May 07, 2014	66.90	67.47	64.92	66.01	389,336	-0.77(-1.16%)
May 06, 2014	68.75	68.75	66.60	66.78	310,970	-2.17(-3.15%)
May 05, 2014	69.55	69.94	68.79	68.95	289,970	-1.16(-1.66%)
May 02, 2014	69.67	70.67	69.01	70.12	551,643	+0.61(+0.87%)

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.