Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2014		80.53	80.53	80.53	42	+0.23(+0.29%)
Jul 28, 2014	80.03	80.30	80.03	80.30	11,800	-0.07(-0.09%)
Jul 25, 2014	80.68	80.68	80.37	80.37	22,712	-2.05(-2.49%)
Jul 23, 2014	82.42	82.42	82.42	82.42	198	+1.30(+1.60%)
Jul 21, 2014		81.13	81.13	81.13	0	+0.76(+0.95%)
Jul 18, 2014	80.37	80.37	80.37	80.37	40,252	+0.29(+0.36%)
Jul 17, 2014	80.75	81.05	80.08	80.08	51,542	+1.50(+1.91%)
Jul 16, 2014	78.20	78.58	78.20	78.58	17,376	+0.38(+0.49%)
Jul 15, 2014	78.20	78.20	78.20	78.20	504	-0.55(-0.70%)
Jul 14, 2014	78.93	78.93	78.75	78.75	49,226	+0.05(+0.06%)
Jul 07, 2014		78.70	78.70	78.70	0	+1.45(+1.88%)
Jul 02, 2014		77.25	77.25	77.25	0	+0.10(+0.13%)
Jun 30, 2014		77.15	77.15	77.15	75	-0.10(-0.13%)
Jun 25, 2014		77.25	77.25	77.25	20	-0.45(-0.58%)
Jun 24, 2014	77.70	77.70	77.70	77.70	200	+0.35(+0.45%)
Jun 20, 2014		77.35	77.35	77.35	46	-0.84(-1.07%)
Jun 19, 2014	78.45	78.78	78.19	78.19	601,350	+0.72(+0.93%)
Jun 18, 2014	77.40	77.47	77.40	77.47	1,500	+0.52(+0.68%)
Jun 17, 2014	76.95	76.95	76.95	76.95	100	+1.38(+1.82%)
Jun 13, 2014		75.58	75.58	75.58	17	+0.88(+1.17%)
Jun 10, 2014		74.70	74.70	74.70	0	-0.70(-0.93%)
Jun 04, 2014	75.40	75.40	75.40	75.40	50,020	-0.72(-0.94%)
Jun 03, 2014	76.12	76.12	76.12	76.12	336	+0.47(+0.62%)
Jun 02, 2014	75.65	75.65	75.65	75.65	158	-0.62(-0.81%)
May 30, 2014	76.27	76.27	76.27	76.27	206	+0.17(+0.22%)
May 28, 2014		76.10	76.10	76.10	103	+2.05(+2.77%)
May 23, 2014		74.05	74.05	74.05	0	-0.45(-0.60%)
May 22, 2014	74.35	74.50	74.35	74.50	1,180	-0.47(-0.63%)
May 20, 2014	74.97	74.97	74.97	74.97	69	-0.43(-0.57%)
May 16, 2014	75.40	75.40	75.40	75.40	0	-0.87(-1.14%)
May 15, 2014	76.27	76.27	76.27	76.27	133	-0.44(-0.57%)
May 08, 2014		76.71	76.71	76.71	41	-1.79(-2.28%)
May 05, 2014	78.50	78.50	78.50	78.50	6	-1.61(-2.01%)
May 02, 2014	80.10	80.11	80.10	80.11	71,108	-0.59(-0.73%)
Apr 30, 2014	80.70	80.70	80.70	80.70	0	+2.37(+3.03%)
Apr 28, 2014		78.33	78.33	78.33	0	+0.33(+0.42%)
Apr 25, 2014	78.03	78.03	78.00	78.00	720	-1.90(-2.38%)
Apr 22, 2014	79.90	79.90	79.90	79.90	0	-0.14(-0.17%)
Apr 17, 2014	80.04	80.04	80.04	80.04	6	+0.54(+0.68%)
Apr 15, 2014		79.50	79.50	79.50	0	+0.13(+0.16%)
Apr 14, 2014	79.37	79.37	79.37	79.37	287	-1.00(-1.24%)
Apr 10, 2014	80.37	80.37	80.37	80.37	41	-0.03(-0.04%)
Apr 08, 2014		80.40	80.40	80.40	20,000	+1.40(+1.77%)
Apr 07, 2014	80.29	80.30	79.00	79.00	36,215	-1.80(-2.23%)
Apr 04, 2014	80.80	80.80	80.80	80.80	0	-0.20(-0.25%)
Mar 31, 2014		81.00	81.00	81.00	0	+0.61(+0.75%)
Mar 28, 2014	80.38	80.39	80.38	80.39	0	+0.84(+1.05%)
Mar 27, 2014	79.15	79.81	79.15	79.56	46,161	+1.89(+2.43%)
Mar 24, 2014	77.67	77.67	77.67	77.67	50	+0.18(+0.23%)
Mar 21, 2014	77.49	77.49	77.49	77.49	0	+0.20(+0.26%)
Mar 19, 2014	77.29	77.29	77.29	77.29	0	-0.71(-0.91%)
Mar 18, 2014	78.00	78.00	78.00	78.00	100	+1.00(+1.30%)
Mar 17, 2014	77.11	77.11	77.00	77.00	22,121	+1.74(+2.31%)
Mar 13, 2014		75.26	75.26	75.26	0	-3.89(-4.91%)
Mar 06, 2014		79.15	79.15	79.15	0	-0.81(-1.01%)
Feb 28, 2014		79.96	79.96	79.96	0	+0.24(+0.30%)
Feb 27, 2014	79.72	79.72	79.72	79.72	170	+0.34(+0.43%)
Feb 26, 2014	79.35	79.38	79.35	79.38	15,234	-0.62(-0.78%)
Feb 25, 2014	80.00	80.00	80.00	80.00	300	+0.08(+0.10%)
Feb 14, 2014		79.92	79.92	79.92	600	+1.93(+2.48%)
Feb 12, 2014		77.98	77.98	77.98	0	+1.44(+1.87%)
Feb 10, 2014		76.55	76.55	76.55	0	+0.70(+0.92%)
Feb 07, 2014	75.85	75.85	75.85	75.85	0	-0.75(-0.98%)
Feb 06, 2014	76.60	76.60	76.60	76.60	316	+0.90(+1.19%)
Feb 03, 2014		75.70	75.70	75.70	63,000	-0.65(-0.86%)
Jan 31, 2014	75.98	76.35	75.98	76.35	0	-1.00(-1.29%)
Jan 29, 2014		77.35	77.35	77.35	60,000	-0.45(-0.58%)
Jan 27, 2014	77.80	77.80	77.80	77.80	0	+0.60(+0.78%)
Jan 24, 2014	78.48	78.48	77.20	77.20	0	-2.15(-2.71%)
Jan 23, 2014	79.28	79.49	79.28	79.35	253,200	-0.65(-0.81%)
Jan 22, 2014	80.30	80.31	80.00	80.00	272,281	-1.20(-1.48%)
Jan 21, 2014	81.35	81.35	80.60	81.20	56,734	-1.10(-1.34%)
Jan 17, 2014		82.30	82.30	82.30	0	-0.27(-0.32%)
Jan 16, 2014	82.75	82.75	82.50	82.56	76,144	-0.50(-0.61%)
Jan 15, 2014	83.06	83.07	83.06	83.07	600,000	+0.42(+0.51%)
Jan 14, 2014	82.65	82.65	82.65	82.65	100	-0.85(-1.02%)
Jan 10, 2014		83.50	83.50	83.50	0	-0.76(-0.90%)
Jan 09, 2014	84.95	84.95	84.25	84.26	125,167	-0.94(-1.10%)
Jan 08, 2014	85.24	85.26	85.18	85.20	51,194	+1.75(+2.10%)
Jan 07, 2014	83.89	83.90	83.45	83.45	100,320	-1.30(-1.53%)
Jan 06, 2014	84.75	84.75	84.75	84.75	46,900	+1.00(+1.19%)
Jan 03, 2014	84.50	84.50	83.75	83.75	0	-0.55(-0.65%)
Jan 02, 2014	84.97	84.97	84.30	84.30	66,580	-1.40(-1.63%)
Dec 30, 2013		85.70	85.70	85.70	0	+0.55(+0.65%)
Dec 26, 2013		85.15	85.15	85.15	16	+0.15(+0.18%)
Dec 24, 2013	85.00	85.00	85.00	85.00	0	+0.28(+0.32%)
Dec 23, 2013	84.72	84.72	84.72	84.72	250	+0.92(+1.10%)
Dec 20, 2013	84.00	84.00	83.80	83.80	0	+0.55(+0.66%)
Dec 19, 2013	82.30	83.25	82.30	83.25	963	+0.98(+1.19%)
Dec 18, 2013	82.27	82.27	82.27	82.27	217	+1.75(+2.17%)
Dec 12, 2013		80.52	80.52	80.52	0	-0.83(-1.02%)
Dec 11, 2013	81.35	81.35	81.35	81.35	200	-0.45(-0.55%)
Dec 09, 2013		81.80	81.80	81.80	0	-0.40(-0.49%)
Dec 06, 2013	82.18	82.20	82.18	82.20	659,460	+1.34(+1.66%)
Dec 04, 2013		80.86	80.86	80.86	0	-2.14(-2.58%)
Nov 27, 2013	83.00	83.00	83.00	83.00	0	+0.60(+0.73%)
Nov 26, 2013	82.58	82.58	82.40	82.40	16,000	-0.08(-0.10%)
Nov 25, 2013	82.15	82.48	82.15	82.48	593,476	+0.34(+0.42%)
Nov 22, 2013	82.13	82.14	82.13	82.14	77,000	+1.09(+1.34%)
Nov 20, 2013		81.05	81.05	81.05	0	+0.90(+1.12%)
Nov 19, 2013	81.70	81.70	80.15	80.15	600	-2.35(-2.85%)
Nov 15, 2013		82.50	82.50	82.50	0	+2.01(+2.50%)
Nov 13, 2013		80.49	80.49	80.49	0	-0.25(-0.31%)
Nov 11, 2013		80.74	80.74	80.74	0	+0.54(+0.67%)
Nov 07, 2013		80.20	80.20	80.20	84,000	+0.71(+0.89%)
Nov 06, 2013	79.48	79.49	79.48	79.49	24,000	+1.14(+1.46%)
Oct 31, 2013		78.35	78.35	78.35	0	-0.72(-0.91%)
Oct 29, 2013		79.07	79.07	79.07	0	-0.68(-0.85%)
Oct 28, 2013	79.75	79.75	79.75	79.75	5,229	+0.37(+0.47%)
Oct 25, 2013	79.16	79.38	79.16	79.38	10,160	+0.70(+0.89%)
Oct 23, 2013	78.68	78.68	78.68	78.68	39,000	-0.34(-0.43%)
Oct 22, 2013	78.00	79.02	78.00	79.02	71,168	+2.63(+3.45%)
Oct 21, 2013	77.10	77.10	76.31	76.39	50,539	+2.43(+3.28%)
Oct 18, 2013	73.62	73.96	73.62	73.96	256	+0.86(+1.18%)
Oct 14, 2013		73.10	73.10	73.10	2,590	+1.24(+1.73%)
Oct 10, 2013		71.86	71.86	71.86	0	+0.93(+1.31%)
Oct 09, 2013	70.55	70.93	70.55	70.93	325	-0.57(-0.80%)
Oct 07, 2013		71.50	71.50	71.50	0	-1.70(-2.32%)
Oct 04, 2013	73.20	73.20	73.20	73.20	112	-0.92(-1.24%)
Oct 02, 2013		74.12	74.12	74.12	0	+0.22(+0.30%)
Oct 01, 2013	73.90	73.90	73.90	73.90	259	-0.60(-0.81%)
Sep 27, 2013		74.50	74.50	74.50	0	-0.10(-0.13%)
Sep 26, 2013	74.60	74.60	74.60	74.60	450,100	-0.54(-0.72%)
Sep 25, 2013	75.55	75.55	75.14	75.14	628	+0.53(+0.70%)
Sep 24, 2013	74.61	74.62	74.61	74.61	195,000	+0.63(+0.85%)
Sep 23, 2013	73.71	73.99	73.71	73.98	305,332	-0.64(-0.85%)
Sep 20, 2013	74.63	74.63	74.62	74.62	200	-0.78(-1.03%)
Sep 19, 2013	75.40	75.40	75.40	75.40	15,588	+0.20(+0.27%)
Sep 18, 2013	73.28	75.20	73.28	75.20	1,146	+2.25(+3.08%)
Sep 16, 2013		72.95	72.95	72.95	0	+0.45(+0.62%)
Sep 13, 2013	72.50	72.50	72.45	72.50	50,237	+0.05(+0.07%)
Sep 11, 2013		72.45	72.45	72.45	375,000	+1.35(+1.90%)
Sep 09, 2013		71.10	71.10	71.10	0	+0.20(+0.28%)
Sep 06, 2013	70.90	70.90	70.90	70.90	140	+0.96(+1.37%)
Sep 05, 2013	70.09	70.40	69.75	69.94	10,634	-2.91(-3.99%)
Sep 03, 2013		72.85	72.85	72.85	0	-3.31(-4.35%)
Aug 27, 2013		76.16	76.16	76.16	0	-0.62(-0.81%)
Aug 23, 2013	76.78	76.78	76.78	76.78	0	+1.62(+2.16%)
Aug 21, 2013		75.16	75.16	75.16	0	-0.57(-0.75%)
Aug 20, 2013	75.71	75.73	75.71	75.73	340	-0.07(-0.09%)
Aug 16, 2013		75.80	75.80	75.80	0	+1.00(+1.34%)
Aug 13, 2013		74.80	74.80	74.80	0	+0.15(+0.20%)
Aug 09, 2013		74.65	74.65	74.65	0	-0.90(-1.19%)
Aug 08, 2013	75.55	75.55	75.55	75.55	100	+0.43(+0.57%)
Aug 05, 2013		75.12	75.12	75.12	0	+0.77(+1.04%)
Aug 02, 2013	74.67	74.67	74.35	74.35	3,268	+0.56(+0.76%)

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.