Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	75.33	75.43	73.85	74.22	12,820,524	-1.10(-1.47%)
Sep 29, 2014	73.79	76.17	73.57	75.32	21,062,666	+1.19(+1.61%)
Sep 26, 2014	73.63	74.28	73.60	74.13	4,423,072	+0.42(+0.57%)
Sep 25, 2014	74.32	74.61	73.63	73.71	5,848,622	-0.66(-0.88%)
Sep 24, 2014	73.35	74.62	73.32	74.37	9,966,625	+1.17(+1.59%)
Sep 23, 2014	73.35	73.70	73.15	73.20	6,014,247	-0.33(-0.45%)
Sep 22, 2014	73.68	73.95	73.45	73.53	6,228,052	-0.34(-0.46%)
Sep 19, 2014	73.55	74.31	73.43	73.87	11,551,769	+0.69(+0.94%)
Sep 18, 2014	73.14	73.51	73.01	73.18	7,017,974	-0.04(-0.05%)
Sep 17, 2014	73.34	73.45	72.94	73.22	7,341,807	-0.17(-0.23%)
Sep 16, 2014	73.01	73.67	73.00	73.39	7,444,710	+0.22(+0.30%)
Sep 15, 2014	73.01	73.52	73.00	73.17	7,989,811	+0.10(+0.14%)
Sep 12, 2014	72.76	73.46	72.66	73.07	10,261,577	+0.30(+0.41%)
Sep 11, 2014	72.76	73.03	72.35	72.77	7,618,409	-0.03(-0.04%)
Sep 10, 2014	71.11	72.85	70.87	72.80	15,368,580	+1.50(+2.10%)
Sep 09, 2014	72.49	72.57	71.21	71.31	12,511,446	-1.10(-1.52%)
Sep 08, 2014	72.65	72.66	72.18	72.41	6,719,964	-0.45(-0.61%)
Sep 05, 2014	72.88	72.90	72.65	72.86	5,123,752	+0.05(+0.06%)
Sep 04, 2014	72.82	72.98	72.65	72.81	6,194,948	-0.10(-0.14%)
Sep 03, 2014	73.01	73.19	72.83	72.91	6,214,814	+0.27(+0.37%)
Sep 02, 2014	72.99	73.35	72.56	72.65	8,604,919	-0.72(-0.98%)
Aug 29, 2014	73.74	73.37	73.37	73.37	5,920,938	-0.33(-0.45%)
Aug 28, 2014	73.31	74.18	73.20	73.70	7,022,462	+0.23(+0.32%)
Aug 27, 2014	73.14	73.48	72.65	73.46	11,630,731	+0.42(+0.57%)
Aug 26, 2014	73.26	73.57	73.00	73.04	8,238,660	-0.26(-0.35%)
Aug 25, 2014	73.62	74.02	73.27	73.30	5,944,972	-0.01(-0.01%)
Aug 22, 2014	73.37	73.62	73.17	73.31	4,630,837	-0.06(-0.08%)
Aug 21, 2014	73.20	73.55	73.16	73.37	7,706,887	+0.26(+0.36%)
Aug 20, 2014	73.31	73.47	72.96	73.10	5,348,055	-0.20(-0.28%)
Aug 19, 2014	73.42	73.54	73.16	73.31	4,301,103	+0.16(+0.21%)
Aug 18, 2014	73.07	73.53	72.90	73.15	5,667,597	+0.36(+0.49%)
Aug 15, 2014	73.01	73.32	72.51	72.79	5,520,328	+0.10(+0.14%)
Aug 14, 2014	72.68	72.87	72.38	72.69	7,272,724	-0.23(-0.32%)
Aug 13, 2014	72.76	73.20	72.61	72.93	4,637,949	+0.31(+0.43%)
Aug 12, 2014	72.51	72.68	72.34	72.61	4,169,311	+0.02(+0.03%)
Aug 11, 2014	72.75	72.89	72.54	72.59	5,529,649	-0.02(-0.02%)
Aug 08, 2014	72.23	72.83	72.12	72.61	8,382,840	+0.19(+0.26%)
Aug 07, 2014	72.82	72.96	72.36	72.42	4,206,258	-0.12(-0.17%)
Aug 06, 2014	72.48	72.92	72.46	72.55	4,803,042	+0.03(+0.04%)
Aug 05, 2014	72.96	73.19	72.45	72.51	7,016,592	-0.68(-0.93%)
Aug 04, 2014	73.19	73.23	72.58	73.20	9,801,727	+0.01(+0.01%)
Aug 01, 2014	73.19	73.52	73.11	73.19	5,896,476	-0.20(-0.27%)
Jul 31, 2014	73.90	74.01	73.39	73.39	8,698,373	-1.08(-1.45%)
Jul 30, 2014	74.66	74.77	74.18	74.47	7,806,865	+0.10(+0.14%)
Jul 29, 2014	74.42	74.83	74.28	74.37	8,648,696	+0.03(+0.04%)
Jul 28, 2014	74.12	74.49	74.04	74.34	6,265,768	+0.05(+0.06%)
Jul 25, 2014	74.01	74.39	73.98	74.29	6,432,936	+0.29(+0.39%)
Jul 24, 2014	74.11	74.21	73.94	74.00	10,024,923	+0.00(+0.00%)
Jul 23, 2014	74.13	74.37	73.59	74.00	12,058,919	-0.71(-0.96%)
Jul 22, 2014	74.04	75.17	73.81	74.72	15,960,656	-0.99(-1.31%)
Jul 21, 2014	76.46	76.55	75.71	75.71	8,081,924	-1.12(-1.45%)
Jul 18, 2014	76.56	76.91	76.16	76.83	5,218,749	+0.48(+0.63%)
Jul 17, 2014	76.81	76.91	76.33	76.35	5,281,473	-0.70(-0.91%)
Jul 16, 2014	77.34	77.46	76.65	77.05	9,133,976	-0.80(-1.03%)
Jul 15, 2014	77.86	77.90	77.50	77.85	4,879,347	-0.13(-0.17%)
Jul 14, 2014	78.15	78.18	77.85	77.98	5,300,831	+0.08(+0.10%)
Jul 11, 2014	78.13	78.24	77.64	77.90	3,623,687	-0.16(-0.21%)
Jul 10, 2014	77.78	78.43	77.74	78.06	4,212,521	-0.38(-0.48%)
Jul 09, 2014	77.85	78.58	77.82	78.44	6,616,163	+0.76(+0.98%)
Jul 08, 2014	77.45	78.06	77.40	77.68	4,000,496	-0.06(-0.08%)
Jul 07, 2014	78.20	78.20	77.47	77.75	4,958,834	-0.63(-0.80%)
Jul 03, 2014	78.64	78.37	78.37	78.37	2,957,999	+0.35(+0.45%)
Jul 02, 2014	78.40	78.45	77.88	78.02	4,123,844	-0.36(-0.47%)

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.