Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	79.15	79.72	77.38	77.67	10,583,329	-1.21(-1.54%)
Sep 29, 2014	78.09	79.15	77.61	78.88	9,221,606	-0.14(-0.17%)
Sep 26, 2014	77.41	79.14	77.02	79.02	8,319,327	+1.87(+2.43%)
Sep 25, 2014	78.96	78.99	76.66	77.15	9,636,568	-0.81(-1.04%)
Sep 24, 2014	78.06	78.50	76.60	77.96	8,829,558	-0.02(-0.02%)
Sep 23, 2014	77.76	78.72	77.33	77.97	6,511,708	+0.28(+0.36%)
Sep 22, 2014	78.85	78.85	77.32	77.69	7,392,145	-1.14(-1.44%)
Sep 19, 2014	79.86	80.33	78.83	78.83	12,470,579	-0.96(-1.21%)
Sep 18, 2014	79.26	80.15	78.91	79.79	8,533,581	+0.89(+1.12%)
Sep 17, 2014	80.51	80.82	78.74	78.90	10,726,110	-1.26(-1.57%)
Sep 16, 2014	78.57	80.84	78.56	80.16	8,741,673	+1.46(+1.85%)
Sep 15, 2014	77.92	79.12	77.83	78.70	7,515,835	+0.63(+0.81%)
Sep 12, 2014	79.22	79.49	77.97	78.07	9,672,410	-1.70(-2.13%)
Sep 11, 2014	78.83	80.12	78.67	79.77	7,624,450	+0.14(+0.17%)
Sep 10, 2014	79.48	79.76	78.47	79.64	7,479,862	+0.23(+0.29%)
Sep 09, 2014	79.94	80.51	78.86	79.41	8,145,822	-0.40(-0.50%)
Sep 08, 2014	80.90	80.95	79.25	79.80	9,174,404	-1.73(-2.13%)
Sep 05, 2014	80.98	81.56	80.24	81.54	7,824,238	+0.86(+1.06%)
Sep 04, 2014	82.67	82.69	80.26	80.68	9,703,136	-1.93(-2.34%)
Sep 03, 2014	82.53	83.96	82.57	82.61	6,021,576	+0.08(+0.10%)
Sep 02, 2014	83.73	83.75	82.12	82.53	8,182,092	-1.21(-1.44%)
Aug 29, 2014	84.23	83.74	83.74	83.74	6,016,032	-0.09(-0.11%)
Aug 28, 2014	84.35	84.35	83.71	83.83	4,620,362	-0.67(-0.79%)
Aug 27, 2014	84.83	85.23	84.10	84.50	5,702,795	+0.02(+0.02%)
Aug 26, 2014	84.28	85.13	84.22	84.48	6,344,433	+0.61(+0.73%)
Aug 25, 2014	83.46	84.09	83.20	83.87	5,910,077	+0.91(+1.09%)
Aug 22, 2014	82.99	83.49	82.23	82.97	5,470,264	-0.31(-0.37%)
Aug 21, 2014	83.68	83.70	82.87	83.28	6,101,462	-0.31(-0.37%)
Aug 20, 2014	83.60	83.73	82.72	83.59	6,080,902	+0.33(+0.39%)
Aug 19, 2014	83.00	83.44	82.53	83.27	8,185,546	+0.97(+1.18%)
Aug 18, 2014	83.14	83.32	81.91	82.29	10,262,998	+1.23(+1.51%)
Aug 15, 2014	80.89	81.33	80.20	81.07	6,994,360	+0.47(+0.59%)
Aug 14, 2014	82.15	82.45	80.32	80.59	7,697,598	-1.30(-1.59%)
Aug 13, 2014	82.71	83.13	81.74	81.90	5,643,670	-0.19(-0.23%)
Aug 12, 2014	82.91	83.18	81.82	82.09	6,077,829	-1.02(-1.23%)
Aug 11, 2014	82.92	83.97	82.58	83.11	7,036,754	+0.63(+0.77%)
Aug 08, 2014	81.61	82.55	81.58	82.47	5,478,431	+1.04(+1.28%)
Aug 07, 2014	82.16	82.66	81.12	81.43	6,114,697	-0.43(-0.52%)
Aug 06, 2014	81.00	82.87	80.89	81.86	7,034,356	+0.37(+0.46%)
Aug 05, 2014	82.86	82.92	80.93	81.48	9,122,983	-1.97(-2.36%)
Aug 04, 2014	82.22	83.74	81.82	83.46	7,507,204	+1.31(+1.59%)
Aug 01, 2014	82.08	83.01	81.30	82.15	7,944,876	-0.33(-0.41%)
Jul 31, 2014	83.39	83.65	82.14	82.48	9,932,584	-1.43(-1.70%)
Jul 30, 2014	84.87	85.21	83.60	83.91	7,557,022	-0.65(-0.76%)
Jul 29, 2014	85.38	85.69	84.56	84.56	5,236,896	-0.59(-0.69%)
Jul 28, 2014	85.18	85.43	84.39	85.14	6,322,156	+0.08(+0.10%)
Jul 25, 2014	85.80	85.91	84.98	85.06	7,671,156	-1.00(-1.17%)
Jul 24, 2014	85.46	86.21	85.40	86.07	6,242,854	+0.75(+0.88%)
Jul 23, 2014	86.44	86.44	85.18	85.31	6,226,351	-0.99(-1.15%)
Jul 22, 2014	86.55	86.86	86.19	86.30	5,484,676	+0.28(+0.33%)
Jul 21, 2014	85.52	86.73	85.50	86.02	5,816,510	+0.52(+0.61%)
Jul 18, 2014	86.37	86.48	84.29	85.50	11,904,257	-1.73(-1.99%)
Jul 17, 2014	88.01	88.01	86.75	87.24	7,022,905	-0.94(-1.07%)
Jul 16, 2014	87.51	88.20	86.99	88.18	6,968,843	+1.08(+1.24%)
Jul 15, 2014	87.09	88.08	86.41	87.10	8,505,489	-1.13(-1.28%)
Jul 14, 2014	87.37	88.32	87.31	88.23	6,775,795	+0.94(+1.08%)
Jul 11, 2014	87.75	87.86	86.85	87.28	6,349,928	-0.53(-0.61%)
Jul 10, 2014	88.15	88.56	87.36	87.82	6,717,825	-1.19(-1.33%)
Jul 09, 2014	89.24	89.28	88.38	89.00	8,895,719	+0.16(+0.18%)
Jul 08, 2014	89.07	89.30	88.46	88.84	8,461,817	-0.52(-0.58%)
Jul 07, 2014	89.29	89.51	88.81	89.36	6,422,658	-0.05(-0.06%)
Jul 03, 2014	89.60	89.41	89.41	89.41	4,696,641	-0.17(-0.20%)
Jul 02, 2014	89.78	89.98	89.18	89.59	5,673,122	-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.