Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	81.12	81.76	80.85	81.29	5,292,360	+0.18(+0.23%)
Sep 29, 2014	80.46	81.31	79.77	81.11	5,684,688	+0.08(+0.10%)
Sep 26, 2014	80.49	81.17	80.27	81.03	6,347,638	+0.61(+0.76%)
Sep 25, 2014	81.50	81.81	80.41	80.42	7,755,502	-1.26(-1.54%)
Sep 24, 2014	80.68	81.85	80.57	81.68	6,144,676	+1.04(+1.29%)
Sep 23, 2014	81.38	81.48	80.56	80.64	6,740,128	-0.89(-1.10%)
Sep 22, 2014	82.63	82.74	81.44	81.53	5,479,061	-1.10(-1.33%)
Sep 19, 2014	82.91	83.23	82.54	82.63	14,656,370	+0.14(+0.17%)
Sep 18, 2014	82.46	82.64	82.10	82.49	4,756,765	+0.01(+0.01%)
Sep 17, 2014	82.71	82.88	82.15	82.48	4,443,662	+0.05(+0.07%)
Sep 16, 2014	81.92	82.57	81.69	82.43	4,746,116	+0.17(+0.21%)
Sep 15, 2014	81.94	82.52	81.78	82.25	5,377,156	+0.37(+0.46%)
Sep 12, 2014	82.27	82.36	81.50	81.88	4,258,476	-0.27(-0.33%)
Sep 11, 2014	81.45	82.22	81.32	82.15	4,492,569	+0.41(+0.50%)
Sep 10, 2014	81.76	82.02	81.04	81.74	5,561,732	-0.07(-0.09%)
Sep 09, 2014	82.64	82.67	81.73	81.81	5,254,019	-0.88(-1.06%)
Sep 08, 2014	82.87	82.95	82.33	82.69	4,743,362	-0.35(-0.42%)
Sep 05, 2014	82.31	83.04	82.27	83.04	5,035,036	+0.73(+0.89%)
Sep 04, 2014	82.97	83.28	82.19	82.31	5,978,136	-0.73(-0.88%)
Sep 03, 2014	83.15	83.24	82.79	83.04	4,034,555	+0.13(+0.15%)
Sep 02, 2014	82.34	83.03	82.32	82.91	6,134,915	+0.84(+1.02%)
Aug 29, 2014	82.47	82.07	82.07	82.07	4,577,085	-0.32(-0.39%)
Aug 28, 2014	82.16	82.63	82.14	82.39	2,920,952	-0.13(-0.15%)
Aug 27, 2014	82.31	82.44	82.16	82.52	4,094,915	+0.32(+0.39%)
Aug 26, 2014	82.74	82.79	82.13	82.20	4,509,532	-0.33(-0.40%)
Aug 25, 2014	83.05	83.22	82.45	82.53	3,849,868	-0.10(-0.12%)
Aug 22, 2014	82.30	83.00	82.29	82.63	5,215,291	+0.10(+0.12%)
Aug 21, 2014	82.23	82.66	82.16	82.53	5,168,138	+0.49(+0.60%)
Aug 20, 2014	82.11	82.23	81.88	82.03	4,239,475	-0.23(-0.28%)
Aug 19, 2014	82.30	82.45	81.85	82.26	4,543,690	+0.11(+0.13%)
Aug 18, 2014	81.87	82.51	81.80	82.15	5,450,645	+0.63(+0.77%)
Aug 15, 2014	81.29	81.70	80.99	81.52	8,992,526	+0.61(+0.76%)
Aug 14, 2014	80.38	81.19	80.35	80.91	9,000,142	+0.92(+1.15%)
Aug 13, 2014	80.12	80.31	79.82	79.99	4,964,352	+0.36(+0.45%)
Aug 12, 2014	79.58	80.01	79.24	79.63	4,939,632	-0.26(-0.33%)
Aug 11, 2014	79.50	80.34	79.49	79.90	5,533,468	+0.59(+0.75%)
Aug 08, 2014	78.21	79.34	78.18	79.30	6,990,023	+1.22(+1.57%)
Aug 07, 2014	79.43	79.45	77.82	78.08	8,669,276	-0.99(-1.25%)
Aug 06, 2014	78.69	80.01	78.68	79.07	10,722,774	-0.15(-0.18%)
Aug 05, 2014	79.57	79.66	78.55	79.21	10,124,348	-0.45(-0.56%)
Aug 04, 2014	78.68	79.92	78.54	79.66	8,969,753	+1.70(+2.18%)
Aug 01, 2014	77.97	78.54	77.81	77.96	7,402,854	-0.46(-0.58%)
Jul 31, 2014	79.07	79.40	78.24	78.42	6,936,165	-1.21(-1.53%)
Jul 30, 2014	79.09	79.69	78.61	79.63	7,993,696	+0.92(+1.17%)
Jul 29, 2014	79.71	79.71	78.67	78.71	6,000,455	-0.87(-1.09%)
Jul 28, 2014	78.92	79.64	78.35	79.58	4,979,795	+0.84(+1.07%)
Jul 25, 2014	78.80	79.17	78.57	78.74	5,110,243	-0.52(-0.66%)
Jul 24, 2014	78.98	79.41	78.81	79.26	4,571,715	+0.69(+0.88%)
Jul 23, 2014	78.81	79.01	78.31	78.56	3,933,644	-0.16(-0.20%)
Jul 22, 2014	78.87	79.04	78.08	78.72	5,452,500	+0.43(+0.55%)
Jul 21, 2014	78.35	78.53	78.07	78.29	5,256,348	-0.06(-0.08%)
Jul 18, 2014	78.02	78.51	77.77	78.35	5,168,145	+0.71(+0.92%)
Jul 17, 2014	77.92	78.70	77.50	77.64	7,538,144	-0.29(-0.37%)
Jul 16, 2014	79.16	80.02	77.72	77.93	11,680,970	-0.73(-0.93%)
Jul 15, 2014	79.06	79.12	78.11	78.66	7,667,332	-0.56(-0.70%)
Jul 14, 2014	79.86	79.89	79.13	79.22	4,394,099	-0.12(-0.15%)
Jul 11, 2014	79.44	79.77	78.87	79.34	5,493,724	+0.03(+0.03%)
Jul 10, 2014	79.01	79.99	78.70	79.31	7,939,451	-0.33(-0.41%)
Jul 09, 2014	78.53	79.70	78.39	79.64	6,910,863	+1.24(+1.58%)
Jul 08, 2014	78.70	78.82	78.24	78.40	5,184,060	-0.67(-0.84%)
Jul 07, 2014	79.08	79.28	78.82	79.07	5,363,882	-0.23(-0.29%)
Jul 03, 2014	79.17	79.29	79.29	79.29	3,515,881	+0.37(+0.46%)
Jul 02, 2014	79.06	79.17	78.71	78.93	4,861,943	-0.03(-0.03%)

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.